32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191100 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 2204 |
| 3 | 20230921 | 191000 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20230921 | 190900 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20230921 | 190800 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20230921 | 190700 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20230921 | 190600 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20230921 | 190500 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20230921 | 190400 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20230921 | 190300 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20230921 | 190200 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20230921 | 190100 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20230921 | 190000 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20230921 | 185900 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20230921 | 185800 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20230921 | 185700 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20230921 | 185600 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20230921 | 185500 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20230921 | 185400 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20230921 | 185300 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20230921 | 185200 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20230921 | 185100 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20230921 | 185000 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20230921 | 184900 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20230921 | 184800 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20230921 | 184700 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20230921 | 184600 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20230921 | 184500 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20230921 | 184400 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20230921 | 184300 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20230921 | 184200 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20230921 | 184100 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 2204 |
| 33 | 20230921 | 184000 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20230921 | 183900 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20230921 | 183800 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20230921 | 183700 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20230921 | 183600 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20230921 | 183500 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20230921 | 183400 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20230921 | 183300 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20230921 | 183200 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20230921 | 183100 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20230921 | 183000 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20230921 | 182900 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20230921 | 182800 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20230921 | 182700 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20230921 | 182600 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20230921 | 182500 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20230921 | 182400 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20230921 | 182300 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20230921 | 182200 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20230921 | 182100 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20230921 | 182000 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20230921 | 181900 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20230921 | 181800 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20230921 | 181700 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20230921 | 181600 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20230921 | 181500 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20230921 | 181400 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20230921 | 181300 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20230921 | 181200 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20230921 | 181100 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 2204 |
| 63 | 20230921 | 181000 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20230921 | 180900 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20230921 | 180800 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20230921 | 180700 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20230921 | 180600 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20230921 | 180500 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20230921 | 180400 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20230921 | 180300 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20230921 | 180200 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20230921 | 180100 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20230921 | 180000 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20230921 | 175900 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20230921 | 175800 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20230921 | 175700 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20230921 | 175600 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20230921 | 175500 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20230921 | 175400 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20230921 | 175300 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20230921 | 175200 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20230921 | 175100 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20230921 | 175000 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20230921 | 174900 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20230921 | 174800 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20230921 | 174700 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20230921 | 174600 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20230921 | 174500 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20230921 | 174400 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20230921 | 174300 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20230921 | 174200 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20230921 | 174100 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 2204 |
| 93 | 20230921 | 174000 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20230921 | 173900 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20230921 | 173800 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20230921 | 173700 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20230921 | 173600 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20230921 | 173500 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20230921 | 173400 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20230921 | 173300 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20230921 | 173200 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20230921 | 173100 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20230921 | 173000 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20230921 | 172900 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20230921 | 172800 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20230921 | 172700 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20230921 | 172600 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20230921 | 172500 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20230921 | 172400 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20230921 | 172300 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20230921 | 172200 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20230921 | 172100 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20230921 | 172000 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20230921 | 171900 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20230921 | 171800 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20230921 | 171700 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20230921 | 171600 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20230921 | 171500 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20230921 | 171400 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20230921 | 171300 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20230921 | 171200 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20230921 | 171100 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 2204 |
| 123 | 20230921 | 171000 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20230921 | 170900 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20230921 | 170800 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20230921 | 170700 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20230921 | 170600 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20230921 | 170500 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20230921 | 170400 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20230921 | 170300 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20230921 | 170200 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20230921 | 170100 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20230921 | 170000 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20230921 | 165900 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20230921 | 165800 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20230921 | 165700 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20230921 | 165600 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20230921 | 165500 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20230921 | 165400 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20230921 | 165300 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20230921 | 165200 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20230921 | 165100 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20230921 | 165000 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20230921 | 164900 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20230921 | 164800 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20230921 | 164700 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20230921 | 164600 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20230921 | 164500 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20230921 | 164400 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20230921 | 164300 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20230921 | 164200 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20230921 | 164100 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 2204 |
| 153 | 20230921 | 164000 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20230921 | 163900 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20230921 | 163800 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20230921 | 163700 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20230921 | 163600 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20230921 | 163500 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20230921 | 163400 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20230921 | 163300 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20230921 | 163200 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20230921 | 163100 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20230921 | 163000 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20230921 | 162900 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20230921 | 162800 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20230921 | 162700 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20230921 | 162600 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20230921 | 162500 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20230921 | 162400 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20230921 | 162300 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20230921 | 162200 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20230921 | 162100 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20230921 | 162000 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20230921 | 161900 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20230921 | 161800 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20230921 | 161700 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20230921 | 161600 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20230921 | 161500 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20230921 | 161400 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20230921 | 161300 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20230921 | 161200 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20230921 | 161100 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 2204 |
| 183 | 20230921 | 161000 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20230921 | 160900 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20230921 | 160800 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20230921 | 160700 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20230921 | 160600 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20230921 | 160500 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20230921 | 160400 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20230921 | 160300 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20230921 | 160200 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20230921 | 160100 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20230921 | 160000 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20230921 | 155900 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20230921 | 155800 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20230921 | 155700 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20230921 | 155600 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20230921 | 155500 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20230921 | 155400 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20230921 | 155300 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20230921 | 155200 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20230921 | 155100 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20230921 | 155000 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20230921 | 154900 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20230921 | 154800 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20230921 | 154700 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20230921 | 154600 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20230921 | 154500 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20230921 | 154400 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20230921 | 154300 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20230921 | 154200 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20230921 | 154100 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 2204 |
| 213 | 20230921 | 154000 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20230921 | 153900 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20230921 | 153800 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20230921 | 153700 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 217 | 20230921 | 153600 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 218 | 20230921 | 153500 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 219 | 20230921 | 153400 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 220 | 20230921 | 153300 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 221 | 20230921 | 153200 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 222 | 20230921 | 153100 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 223 | 20230921 | 153000 | 2453851300 | 31850 | 31850 | 31850 | 31850 | 2204 |
| 224 | 20230921 | 152900 | 2383653900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 225 | 20230921 | 152800 | 2383653900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 226 | 20230921 | 152700 | 2383653900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 227 | 20230921 | 152600 | 2383653900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 228 | 20230921 | 152500 | 2383653900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 229 | 20230921 | 152400 | 2383653900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 230 | 20230921 | 152300 | 2383653900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 231 | 20230921 | 152200 | 2383653900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 232 | 20230921 | 152100 | 2383653900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 233 | 20230921 | 152000 | 2383653900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 234 | 20230921 | 151900 | 2383653900 | 31750 | 31650 | 31800 | 31650 | 141 |
| 235 | 20230921 | 151800 | 2379177500 | 31750 | 31700 | 31750 | 31700 | 166 |
| 236 | 20230921 | 151700 | 2373908000 | 31700 | 31700 | 31750 | 31600 | 107 |
| 237 | 20230921 | 151600 | 2370519700 | 31700 | 31650 | 31800 | 31600 | 203 |
| 238 | 20230921 | 151500 | 2364086750 | 31650 | 31650 | 31800 | 31650 | 202 |
| 239 | 20230921 | 151400 | 2357680700 | 31650 | 31650 | 31750 | 31600 | 122 |
| 240 | 20230921 | 151300 | 2353814100 | 31600 | 31700 | 31850 | 31600 | 289 |
| 241 | 20230921 | 151200 | 2344653300 | 31600 | 31700 | 31750 | 31600 | 290 |
| 242 | 20230921 | 151100 | 2335457300 | 31700 | 31500 | 31700 | 31500 | 757 |
| 243 | 20230921 | 151000 | 2311561200 | 31500 | 31550 | 31550 | 31450 | 180 |
| 244 | 20230921 | 150900 | 2305895800 | 31550 | 31500 | 31600 | 31450 | 329 |
| 245 | 20230921 | 150800 | 2295523350 | 31500 | 31600 | 31600 | 31500 | 47 |
| 246 | 20230921 | 150700 | 2294041650 | 31500 | 31600 | 31650 | 31450 | 1178 |
| 247 | 20230921 | 150600 | 2256911250 | 31600 | 31600 | 31600 | 31550 | 173 |
| 248 | 20230921 | 150500 | 2251446800 | 31600 | 31550 | 31650 | 31550 | 247 |
| 249 | 20230921 | 150400 | 2243635600 | 31550 | 31600 | 31650 | 31550 | 121 |
| 250 | 20230921 | 150300 | 2239817350 | 31550 | 31600 | 31600 | 31550 | 60 |
| 251 | 20230921 | 150200 | 2237923300 | 31600 | 31600 | 31650 | 31550 | 168 |
| 252 | 20230921 | 150100 | 2232616000 | 31550 | 31550 | 31600 | 31550 | 82 |
| 253 | 20230921 | 150000 | 2230028800 | 31550 | 31600 | 31650 | 31550 | 72 |
| 254 | 20230921 | 145900 | 2227755350 | 31550 | 31600 | 31650 | 31500 | 412 |
| 255 | 20230921 | 145800 | 2214741700 | 31550 | 31600 | 31600 | 31500 | 106 |
| 256 | 20230921 | 145700 | 2211398300 | 31600 | 31600 | 31600 | 31500 | 466 |
| 257 | 20230921 | 145600 | 2196674050 | 31550 | 31550 | 31600 | 31500 | 1248 |
| 258 | 20230921 | 145500 | 2157295950 | 31550 | 31550 | 31600 | 31550 | 154 |
| 259 | 20230921 | 145400 | 2152433250 | 31550 | 31600 | 31600 | 31550 | 184 |
| 260 | 20230921 | 145300 | 2146620250 | 31650 | 31650 | 31650 | 31550 | 138 |
| 261 | 20230921 | 145200 | 2142258950 | 31700 | 31600 | 31700 | 31550 | 304 |
| 262 | 20230921 | 145100 | 2132641950 | 31550 | 31650 | 31650 | 31550 | 220 |
| 263 | 20230921 | 145000 | 2125689600 | 31650 | 31650 | 31700 | 31550 | 290 |
| 264 | 20230921 | 144900 | 2116509750 | 31650 | 31600 | 31650 | 31600 | 187 |
| 265 | 20230921 | 144800 | 2110593850 | 31600 | 31600 | 31650 | 31550 | 647 |
| 266 | 20230921 | 144700 | 2090142350 | 31600 | 31600 | 31650 | 31600 | 87 |
| 267 | 20230921 | 144600 | 2087391400 | 31650 | 31650 | 31650 | 31600 | 86 |
| 268 | 20230921 | 144500 | 2084671800 | 31650 | 31600 | 31650 | 31550 | 347 |
| 269 | 20230921 | 144400 | 2073696050 | 31550 | 31600 | 31600 | 31550 | 194 |
| 270 | 20230921 | 144300 | 2067566650 | 31600 | 31600 | 31650 | 31600 | 252 |
| 271 | 20230921 | 144200 | 2059595150 | 31600 | 31700 | 31700 | 31600 | 2112 |
| 272 | 20230921 | 144100 | 1992840750 | 31650 | 31650 | 31700 | 31650 | 494 |
| 273 | 20230921 | 144000 | 1977188500 | 31650 | 31650 | 31650 | 31650 | 108 |
| 274 | 20230921 | 143900 | 1973770300 | 31650 | 31700 | 31700 | 31650 | 548 |
| 275 | 20230921 | 143800 | 1956403000 | 31700 | 31700 | 31750 | 31700 | 93 |
| 276 | 20230921 | 143700 | 1953452400 | 31700 | 31750 | 31750 | 31700 | 133 |
| 277 | 20230921 | 143600 | 1949234450 | 31750 | 31750 | 31750 | 31700 | 180 |
| 278 | 20230921 | 143500 | 1943521750 | 31750 | 31750 | 31800 | 31750 | 57 |
| 279 | 20230921 | 143400 | 1941710850 | 31750 | 31800 | 31800 | 31750 | 135 |
| 280 | 20230921 | 143300 | 1937419150 | 31800 | 31850 | 31850 | 31800 | 74 |
| 281 | 20230921 | 143200 | 1935065300 | 31850 | 31800 | 31850 | 31800 | 379 |
| 282 | 20230921 | 143100 | 1922995000 | 31800 | 31850 | 31850 | 31800 | 226 |
| 283 | 20230921 | 143000 | 1915798200 | 31850 | 31900 | 31900 | 31850 | 55 |
| 284 | 20230921 | 142900 | 1914045200 | 31900 | 31900 | 31900 | 31900 | 121 |
| 285 | 20230921 | 142800 | 1910185300 | 31900 | 32000 | 32050 | 31900 | 220 |
| 286 | 20230921 | 142700 | 1903151450 | 32000 | 32000 | 32050 | 32000 | 84 |
| 287 | 20230921 | 142600 | 1900462800 | 32050 | 32000 | 32050 | 32000 | 108 |
| 288 | 20230921 | 142500 | 1897005300 | 31950 | 31950 | 31950 | 31900 | 233 |
| 289 | 20230921 | 142400 | 1889565650 | 31950 | 31950 | 32000 | 31900 | 690 |
| 290 | 20230921 | 142300 | 1867501850 | 31950 | 31850 | 31950 | 31850 | 557 |
| 291 | 20230921 | 142200 | 1849741350 | 31800 | 31700 | 31850 | 31700 | 4598 |
| 292 | 20230921 | 142100 | 1703723000 | 31750 | 31750 | 31900 | 31750 | 1351 |
| 293 | 20230921 | 142000 | 1660770500 | 31750 | 31750 | 31800 | 31700 | 822 |
| 294 | 20230921 | 141900 | 1634693250 | 31700 | 31750 | 31800 | 31700 | 256 |
| 295 | 20230921 | 141800 | 1626561600 | 31750 | 31750 | 31800 | 31700 | 195 |
| 296 | 20230921 | 141700 | 1620367700 | 31750 | 31750 | 31800 | 31700 | 158 |
| 297 | 20230921 | 141600 | 1615348900 | 31750 | 31800 | 31800 | 31750 | 65 |
| 298 | 20230921 | 141500 | 1613284900 | 31800 | 31700 | 31800 | 31700 | 410 |
| 299 | 20230921 | 141400 | 1600271250 | 31750 | 31700 | 31750 | 31700 | 90 |
| 300 | 20230921 | 141300 | 1597415950 | 31700 | 31700 | 31800 | 31700 | 500 |
| 301 | 20230921 | 141200 | 1581535950 | 31700 | 31700 | 31750 | 31700 | 157 |
| 302 | 20230921 | 141100 | 1576556550 | 31700 | 31700 | 31700 | 31700 | 63 |
| 303 | 20230921 | 141000 | 1574559450 | 31700 | 31700 | 31700 | 31700 | 114 |
| 304 | 20230921 | 140900 | 1570945650 | 31700 | 31750 | 31750 | 31700 | 98 |
| 305 | 20230921 | 140800 | 1567838950 | 31700 | 31750 | 31750 | 31700 | 88 |
| 306 | 20230921 | 140700 | 1565048250 | 31750 | 31750 | 31750 | 31700 | 542 |
| 307 | 20230921 | 140600 | 1547843100 | 31750 | 31750 | 31750 | 31750 | 69 |
| 308 | 20230921 | 140500 | 1545652350 | 31750 | 31750 | 31750 | 31750 | 47 |
| 309 | 20230921 | 140400 | 1544160100 | 31750 | 31750 | 31750 | 31750 | 90 |
| 310 | 20230921 | 140300 | 1541302600 | 31750 | 31750 | 31750 | 31750 | 179 |
| 311 | 20230921 | 140200 | 1535619350 | 31750 | 31750 | 31750 | 31750 | 466 |
| 312 | 20230921 | 140100 | 1520823850 | 31750 | 31800 | 31800 | 31750 | 181 |
| 313 | 20230921 | 140000 | 1515068600 | 31800 | 31750 | 31800 | 31750 | 426 |
| 314 | 20230921 | 135900 | 1501522350 | 31750 | 31800 | 31800 | 31750 | 304 |
| 315 | 20230921 | 135800 | 1491857050 | 31800 | 31800 | 31800 | 31800 | 50 |
| 316 | 20230921 | 135700 | 1490267050 | 31800 | 31850 | 31850 | 31800 | 22 |
| 317 | 20230921 | 135600 | 1489566900 | 31800 | 31850 | 31850 | 31800 | 189 |
| 318 | 20230921 | 135500 | 1483552250 | 31850 | 31850 | 31850 | 31850 | 32 |
| 319 | 20230921 | 135400 | 1482533050 | 31850 | 31850 | 31900 | 31850 | 63 |
| 320 | 20230921 | 135300 | 1480526400 | 31850 | 31850 | 31850 | 31850 | 314 |
| 321 | 20230921 | 135200 | 1470525500 | 31800 | 31800 | 31800 | 31800 | 8 |
| 322 | 20230921 | 135100 | 1470271100 | 31800 | 31800 | 31800 | 31800 | 225 |
| 323 | 20230921 | 135000 | 1463116100 | 31800 | 31800 | 31800 | 31800 | 393 |
| 324 | 20230921 | 134900 | 1450618700 | 31800 | 31800 | 31800 | 31800 | 93 |
| 325 | 20230921 | 134800 | 1447661300 | 31800 | 31800 | 31800 | 31800 | 17 |
| 326 | 20230921 | 134700 | 1447120700 | 31800 | 31800 | 31850 | 31800 | 269 |
| 327 | 20230921 | 134600 | 1438566400 | 31850 | 31800 | 31850 | 31800 | 162 |
| 328 | 20230921 | 134500 | 1433408400 | 31850 | 31850 | 31850 | 31850 | 47 |
| 329 | 20230921 | 134400 | 1431911450 | 31850 | 31850 | 31850 | 31850 | 168 |
| 330 | 20230921 | 134300 | 1426560650 | 31850 | 31750 | 31850 | 31750 | 2579 |
| 331 | 20230921 | 134200 | 1344620050 | 31750 | 31800 | 31800 | 31750 | 607 |
| 332 | 20230921 | 134100 | 1325347450 | 31750 | 31800 | 31800 | 31750 | 108 |
| 333 | 20230921 | 134000 | 1321913600 | 31800 | 31800 | 31850 | 31800 | 707 |
| 334 | 20230921 | 133900 | 1299412950 | 31800 | 31800 | 31800 | 31800 | 392 |
| 335 | 20230921 | 133800 | 1286947350 | 31850 | 31800 | 31850 | 31800 | 480 |
| 336 | 20230921 | 133700 | 1271674850 | 31850 | 31900 | 31900 | 31800 | 19 |
| 337 | 20230921 | 133600 | 1271070450 | 31800 | 31800 | 31800 | 31800 | 17 |
| 338 | 20230921 | 133500 | 1270529850 | 31800 | 31750 | 31800 | 31700 | 264 |
| 339 | 20230921 | 133400 | 1262137050 | 31750 | 31800 | 31800 | 31750 | 302 |
| 340 | 20230921 | 133300 | 1252539850 | 31850 | 31850 | 31850 | 31850 | 15 |
| 341 | 20230921 | 133200 | 1252062100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 342 | 20230921 | 133100 | 1252062100 | 31850 | 31850 | 31850 | 31850 | 30 |
| 343 | 20230921 | 133000 | 1251106600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 344 | 20230921 | 132900 | 1251106600 | 31850 | 31850 | 31850 | 31850 | 33 |
| 345 | 20230921 | 132800 | 1250055550 | 31850 | 31850 | 31850 | 31850 | 125 |
| 346 | 20230921 | 132700 | 1246074300 | 31850 | 31800 | 31850 | 31800 | 12 |
| 347 | 20230921 | 132600 | 1245692600 | 31800 | 31800 | 31800 | 31800 | 277 |
| 348 | 20230921 | 132500 | 1236884000 | 31800 | 31800 | 31800 | 31800 | 2 |
| 349 | 20230921 | 132400 | 1236820400 | 31800 | 31800 | 31800 | 31800 | 18 |
| 350 | 20230921 | 132300 | 1236248000 | 31750 | 31800 | 31800 | 31750 | 82 |
| 351 | 20230921 | 132200 | 1233641250 | 31800 | 31850 | 31850 | 31800 | 29 |
| 352 | 20230921 | 132100 | 1232719000 | 31800 | 31800 | 31800 | 31800 | 55 |
| 353 | 20230921 | 132000 | 1230970000 | 31800 | 31800 | 31800 | 31800 | 17 |
| 354 | 20230921 | 131900 | 1230429400 | 31800 | 31800 | 31800 | 31800 | 76 |
| 355 | 20230921 | 131800 | 1228012600 | 31800 | 31800 | 31800 | 31800 | 6 |
| 356 | 20230921 | 131700 | 1227821800 | 31800 | 31800 | 31800 | 31800 | 235 |
| 357 | 20230921 | 131600 | 1220348800 | 31800 | 31800 | 31800 | 31800 | 1 |
| 358 | 20230921 | 131500 | 1220317000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 359 | 20230921 | 131400 | 1220317000 | 31750 | 31750 | 31750 | 31750 | 16 |
| 360 | 20230921 | 131300 | 1219809000 | 31800 | 31800 | 31800 | 31800 | 406 |
| 361 | 20230921 | 131200 | 1206898200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 362 | 20230921 | 131100 | 1206898200 | 31850 | 31850 | 31850 | 31850 | 2 |
| 363 | 20230921 | 131000 | 1206834500 | 31850 | 31850 | 31850 | 31850 | 237 |
| 364 | 20230921 | 130900 | 1199286050 | 31850 | 31850 | 31850 | 31850 | 2 |
| 365 | 20230921 | 130800 | 1199222350 | 31900 | 31900 | 31900 | 31900 | 51 |
| 366 | 20230921 | 130700 | 1197595450 | 31850 | 31900 | 31900 | 31850 | 44 |
| 367 | 20230921 | 130600 | 1196191900 | 31850 | 31850 | 31850 | 31850 | 111 |
| 368 | 20230921 | 130500 | 1192656550 | 31900 | 31700 | 31900 | 31700 | 1219 |
| 369 | 20230921 | 130400 | 1153905900 | 31750 | 31750 | 31750 | 31750 | 216 |
| 370 | 20230921 | 130300 | 1147047900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 371 | 20230921 | 130200 | 1147047900 | 31800 | 31800 | 31800 | 31800 | 1 |
| 372 | 20230921 | 130100 | 1147016100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 373 | 20230921 | 130000 | 1147016100 | 31750 | 31750 | 31750 | 31750 | 15 |
| 374 | 20230921 | 125900 | 1146539850 | 31800 | 31800 | 31800 | 31750 | 332 |
| 375 | 20230921 | 125800 | 1135989000 | 31800 | 31850 | 31850 | 31800 | 21 |
| 376 | 20230921 | 125700 | 1135321100 | 31800 | 31850 | 31850 | 31800 | 22 |
| 377 | 20230921 | 125600 | 1134620700 | 31850 | 31850 | 31850 | 31850 | 19 |
| 378 | 20230921 | 125500 | 1134015550 | 31900 | 31900 | 31900 | 31900 | 5 |
| 379 | 20230921 | 125400 | 1133856050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 380 | 20230921 | 125300 | 1133856050 | 31900 | 31850 | 31900 | 31850 | 414 |
| 381 | 20230921 | 125200 | 1120670100 | 31850 | 31850 | 31850 | 31850 | 156 |
| 382 | 20230921 | 125100 | 1115701500 | 31900 | 31900 | 31900 | 31850 | 314 |
| 383 | 20230921 | 125000 | 1105698850 | 31850 | 31850 | 31850 | 31850 | 108 |
| 384 | 20230921 | 124900 | 1102259050 | 31800 | 31800 | 31800 | 31800 | 111 |
| 385 | 20230921 | 124800 | 1098729250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 386 | 20230921 | 124700 | 1098729250 | 31800 | 31800 | 31800 | 31800 | 20 |
| 387 | 20230921 | 124600 | 1098093250 | 31800 | 31900 | 31900 | 31800 | 166 |
| 388 | 20230921 | 124500 | 1092810100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 389 | 20230921 | 124400 | 1092810100 | 31900 | 31750 | 31900 | 31750 | 270 |
| 390 | 20230921 | 124300 | 1084225000 | 31700 | 31750 | 31750 | 31700 | 141 |
| 391 | 20230921 | 124200 | 1079752100 | 31800 | 31800 | 31800 | 31800 | 251 |
| 392 | 20230921 | 124100 | 1071770300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 393 | 20230921 | 124000 | 1071770300 | 31850 | 31850 | 31850 | 31800 | 406 |
| 394 | 20230921 | 123900 | 1058848250 | 31850 | 31850 | 31850 | 31850 | 130 |
| 395 | 20230921 | 123800 | 1054707750 | 31800 | 31750 | 31800 | 31750 | 746 |
| 396 | 20230921 | 123700 | 1031012800 | 31700 | 31750 | 31750 | 31700 | 214 |
| 397 | 20230921 | 123600 | 1024223500 | 31800 | 31800 | 31800 | 31800 | 34 |
| 398 | 20230921 | 123500 | 1023142300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 399 | 20230921 | 123400 | 1023142300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 400 | 20230921 | 123300 | 1023142300 | 31750 | 31700 | 31750 | 31700 | 101 |
| 401 | 20230921 | 123200 | 1019935600 | 31750 | 31750 | 31750 | 31750 | 0 |
| 402 | 20230921 | 123100 | 1019935600 | 31750 | 31750 | 31750 | 31750 | 0 |
| 403 | 20230921 | 123000 | 1019935600 | 31750 | 31750 | 31750 | 31750 | 0 |
| 404 | 20230921 | 122900 | 1019935600 | 31750 | 31750 | 31750 | 31750 | 0 |
| 405 | 20230921 | 122800 | 1019935600 | 31750 | 31750 | 31750 | 31750 | 74 |
| 406 | 20230921 | 122700 | 1017586100 | 31750 | 31750 | 31750 | 31750 | 174 |
| 407 | 20230921 | 122600 | 1012061600 | 31700 | 31700 | 31700 | 31700 | 7 |
| 408 | 20230921 | 122500 | 1011839700 | 31700 | 31700 | 31700 | 31700 | 0 |
| 409 | 20230921 | 122400 | 1011839700 | 31700 | 31700 | 31700 | 31700 | 0 |
| 410 | 20230921 | 122300 | 1011839700 | 31700 | 31700 | 31700 | 31700 | 1 |
| 411 | 20230921 | 122200 | 1011808000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 412 | 20230921 | 122100 | 1011808000 | 31700 | 31700 | 31700 | 31700 | 163 |
| 413 | 20230921 | 122000 | 1006640900 | 31700 | 31700 | 31700 | 31700 | 1 |
| 414 | 20230921 | 121900 | 1006609200 | 31700 | 31700 | 31700 | 31650 | 70 |
| 415 | 20230921 | 121800 | 1004392150 | 31700 | 31650 | 31700 | 31650 | 102 |
| 416 | 20230921 | 121700 | 1001163800 | 31650 | 31650 | 31650 | 31650 | 301 |
| 417 | 20230921 | 121600 | 991637150 | 31700 | 31700 | 31700 | 31700 | 3 |
| 418 | 20230921 | 121500 | 991542050 | 31700 | 31800 | 31800 | 31700 | 24 |
| 419 | 20230921 | 121400 | 990780350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 420 | 20230921 | 121300 | 990780350 | 31800 | 31800 | 31800 | 31800 | 13 |
| 421 | 20230921 | 121200 | 990366950 | 31800 | 31800 | 31800 | 31800 | 12 |
| 422 | 20230921 | 121100 | 989985350 | 31800 | 31700 | 31800 | 31700 | 248 |
| 423 | 20230921 | 121000 | 982116800 | 31650 | 31650 | 31650 | 31650 | 30 |
| 424 | 20230921 | 120900 | 981167300 | 31650 | 31650 | 31650 | 31650 | 21 |
| 425 | 20230921 | 120800 | 980502650 | 31650 | 31650 | 31650 | 31650 | 0 |
| 426 | 20230921 | 120700 | 980502650 | 31650 | 31650 | 31650 | 31650 | 0 |
| 427 | 20230921 | 120600 | 980502650 | 31650 | 31650 | 31650 | 31650 | 0 |
| 428 | 20230921 | 120500 | 980502650 | 31650 | 31650 | 31650 | 31650 | 0 |
| 429 | 20230921 | 120400 | 980502650 | 31650 | 31650 | 31650 | 31650 | 30 |
| 430 | 20230921 | 120300 | 979553150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 431 | 20230921 | 120200 | 979553150 | 31650 | 31650 | 31650 | 31650 | 95 |
| 432 | 20230921 | 120100 | 976546400 | 31700 | 31700 | 31700 | 31700 | 22 |
| 433 | 20230921 | 120000 | 975849000 | 31650 | 31650 | 31650 | 31650 | 0 |
| 434 | 20230921 | 115900 | 975849000 | 31650 | 31700 | 31700 | 31650 | 201 |
| 435 | 20230921 | 115800 | 969487300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 436 | 20230921 | 115700 | 969487300 | 31600 | 31650 | 31650 | 31600 | 508 |
| 437 | 20230921 | 115600 | 953434100 | 31650 | 31600 | 31650 | 31600 | 131 |
| 438 | 20230921 | 115500 | 949292950 | 31600 | 31600 | 31600 | 31600 | 101 |
| 439 | 20230921 | 115400 | 946101350 | 31600 | 31800 | 31800 | 31600 | 641 |
| 440 | 20230921 | 115300 | 925824800 | 31800 | 31800 | 31800 | 31800 | 81 |
| 441 | 20230921 | 115200 | 923249000 | 31800 | 31750 | 31800 | 31750 | 12 |
| 442 | 20230921 | 115100 | 922867900 | 31800 | 31800 | 31800 | 31800 | 2 |
| 443 | 20230921 | 115000 | 922804300 | 31750 | 31750 | 31750 | 31750 | 10 |
| 444 | 20230921 | 114900 | 922486800 | 31750 | 31750 | 31750 | 31750 | 30 |
| 445 | 20230921 | 114800 | 921534300 | 31750 | 31650 | 31750 | 31650 | 683 |
| 446 | 20230921 | 114700 | 899911650 | 31650 | 31650 | 31650 | 31600 | 145 |
| 447 | 20230921 | 114600 | 895324600 | 31650 | 31650 | 31650 | 31650 | 648 |
| 448 | 20230921 | 114500 | 874815400 | 31650 | 31650 | 31650 | 31600 | 358 |
| 449 | 20230921 | 114400 | 863484800 | 31650 | 31650 | 31650 | 31650 | 190 |
| 450 | 20230921 | 114300 | 857471300 | 31650 | 31650 | 31650 | 31650 | 751 |
| 451 | 20230921 | 114200 | 833702150 | 31650 | 31650 | 31650 | 31650 | 226 |
| 452 | 20230921 | 114100 | 826549250 | 31700 | 31700 | 31700 | 31700 | 458 |
| 453 | 20230921 | 114000 | 812030650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 454 | 20230921 | 113900 | 812030650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 455 | 20230921 | 113800 | 812030650 | 31800 | 31750 | 31800 | 31750 | 2408 |
| 456 | 20230921 | 113700 | 735572500 | 31650 | 31800 | 31800 | 31650 | 2343 |
| 457 | 20230921 | 113600 | 661305350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 458 | 20230921 | 113500 | 661305350 | 31800 | 31850 | 31850 | 31800 | 63 |
| 459 | 20230921 | 113400 | 659299050 | 31850 | 31900 | 31900 | 31850 | 51 |
| 460 | 20230921 | 113300 | 657674650 | 31850 | 31850 | 31850 | 31850 | 202 |
| 461 | 20230921 | 113200 | 651240950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 462 | 20230921 | 113100 | 651240950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 463 | 20230921 | 113000 | 651240950 | 31800 | 31800 | 31800 | 31800 | 373 |
| 464 | 20230921 | 112900 | 639379550 | 31850 | 31950 | 31950 | 31850 | 594 |
| 465 | 20230921 | 112800 | 620447050 | 31950 | 31950 | 31950 | 31950 | 0 |
| 466 | 20230921 | 112700 | 620447050 | 31950 | 31950 | 31950 | 31950 | 0 |
| 467 | 20230921 | 112600 | 620447050 | 31950 | 31950 | 31950 | 31950 | 7 |
| 468 | 20230921 | 112500 | 620223400 | 31950 | 31950 | 31950 | 31950 | 53 |
| 469 | 20230921 | 112400 | 618530050 | 31950 | 31900 | 31950 | 31900 | 16 |
| 470 | 20230921 | 112300 | 618019150 | 31900 | 31900 | 31900 | 31900 | 71 |
| 471 | 20230921 | 112200 | 615754250 | 31900 | 31900 | 31900 | 31900 | 75 |
| 472 | 20230921 | 112100 | 613361750 | 31900 | 31900 | 31900 | 31900 | 2 |
| 473 | 20230921 | 112000 | 613297950 | 31900 | 31900 | 31900 | 31900 | 297 |
| 474 | 20230921 | 111900 | 603823650 | 31900 | 31900 | 31900 | 31900 | 22 |
| 475 | 20230921 | 111800 | 603121850 | 31950 | 31950 | 31950 | 31950 | 0 |
| 476 | 20230921 | 111700 | 603121850 | 31950 | 31950 | 31950 | 31950 | 0 |
| 477 | 20230921 | 111600 | 603121850 | 31950 | 31950 | 31950 | 31950 | 32 |
| 478 | 20230921 | 111500 | 602099450 | 31950 | 31950 | 31950 | 31950 | 76 |
| 479 | 20230921 | 111400 | 599671250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 480 | 20230921 | 111300 | 599671250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 481 | 20230921 | 111200 | 599671250 | 31950 | 31950 | 31950 | 31950 | 39 |
| 482 | 20230921 | 111100 | 598425200 | 31950 | 31950 | 31950 | 31950 | 0 |
| 483 | 20230921 | 111000 | 598425200 | 31950 | 31950 | 31950 | 31950 | 0 |
| 484 | 20230921 | 110900 | 598425200 | 31950 | 31950 | 31950 | 31950 | 10 |
| 485 | 20230921 | 110800 | 598105700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 486 | 20230921 | 110700 | 598105700 | 31950 | 31950 | 31950 | 31950 | 5 |
| 487 | 20230921 | 110600 | 597945950 | 32000 | 32000 | 32000 | 32000 | 135 |
| 488 | 20230921 | 110500 | 593625950 | 32000 | 32000 | 32000 | 32000 | 5 |
| 489 | 20230921 | 110400 | 593465950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 490 | 20230921 | 110300 | 593465950 | 32000 | 32000 | 32000 | 32000 | 1 |
| 491 | 20230921 | 110200 | 593433950 | 32050 | 32050 | 32050 | 32050 | 6 |
| 492 | 20230921 | 110100 | 593241650 | 32000 | 32050 | 32050 | 32000 | 29 |
| 493 | 20230921 | 110000 | 592312900 | 32050 | 32050 | 32050 | 32050 | 39 |
| 494 | 20230921 | 105900 | 591062950 | 32000 | 32000 | 32000 | 32000 | 75 |
| 495 | 20230921 | 105800 | 588662950 | 31950 | 31950 | 31950 | 31950 | 59 |
| 496 | 20230921 | 105700 | 586777900 | 31900 | 31900 | 31900 | 31900 | 22 |
| 497 | 20230921 | 105600 | 586076100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 498 | 20230921 | 105500 | 586076100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 499 | 20230921 | 105400 | 586076100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 500 | 20230921 | 105300 | 586076100 | 31900 | 31900 | 31900 | 31900 | 17 |
| 501 | 20230921 | 105200 | 585533800 | 31900 | 31900 | 31900 | 31900 | 118 |
| 502 | 20230921 | 105100 | 581769600 | 31900 | 31850 | 31900 | 31850 | 20 |
| 503 | 20230921 | 105000 | 581132400 | 31900 | 32000 | 32000 | 31900 | 12 |
| 504 | 20230921 | 104900 | 580749500 | 32000 | 31850 | 32000 | 31850 | 94 |
| 505 | 20230921 | 104800 | 577751650 | 31850 | 31850 | 31850 | 31850 | 16 |
| 506 | 20230921 | 104700 | 577242050 | 31850 | 31900 | 31900 | 31800 | 863 |
| 507 | 20230921 | 104600 | 549768700 | 31900 | 31900 | 31900 | 31900 | 1 |
| 508 | 20230921 | 104500 | 549736800 | 31950 | 31950 | 31950 | 31900 | 77 |
| 509 | 20230921 | 104400 | 547278950 | 31950 | 31950 | 31950 | 31950 | 17 |
| 510 | 20230921 | 104300 | 546735800 | 32000 | 32000 | 32000 | 32000 | 2 |
| 511 | 20230921 | 104200 | 546671800 | 31950 | 31900 | 31950 | 31900 | 132 |
| 512 | 20230921 | 104100 | 542457100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 513 | 20230921 | 104000 | 542457100 | 31850 | 31850 | 31850 | 31850 | 5 |
| 514 | 20230921 | 103900 | 542297850 | 31850 | 31900 | 31900 | 31800 | 231 |
| 515 | 20230921 | 103800 | 534945200 | 31950 | 31950 | 31950 | 31950 | 0 |
| 516 | 20230921 | 103700 | 534945200 | 31950 | 31950 | 31950 | 31950 | 6 |
| 517 | 20230921 | 103600 | 534753500 | 31950 | 31900 | 31950 | 31900 | 13 |
| 518 | 20230921 | 103500 | 534338500 | 31900 | 31900 | 31900 | 31900 | 13 |
| 519 | 20230921 | 103400 | 533923800 | 31950 | 31950 | 31950 | 31900 | 406 |
| 520 | 20230921 | 103300 | 520967300 | 31950 | 32050 | 32050 | 31950 | 145 |
| 521 | 20230921 | 103200 | 516321450 | 32000 | 32000 | 32000 | 32000 | 6 |
| 522 | 20230921 | 103100 | 516129450 | 31950 | 31950 | 31950 | 31950 | 39 |
| 523 | 20230921 | 103000 | 514883400 | 31950 | 31950 | 31950 | 31950 | 112 |
| 524 | 20230921 | 102900 | 511305000 | 31950 | 31900 | 31950 | 31900 | 17 |
| 525 | 20230921 | 102800 | 510762650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 526 | 20230921 | 102700 | 510762650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 527 | 20230921 | 102600 | 510762650 | 31900 | 31900 | 31900 | 31900 | 3 |
| 528 | 20230921 | 102500 | 510666950 | 31900 | 31900 | 31900 | 31900 | 37 |
| 529 | 20230921 | 102400 | 509486650 | 31850 | 31850 | 31850 | 31850 | 274 |
| 530 | 20230921 | 102300 | 500759750 | 31850 | 31850 | 31850 | 31850 | 155 |
| 531 | 20230921 | 102200 | 495823000 | 31850 | 31900 | 31900 | 31850 | 122 |
| 532 | 20230921 | 102100 | 491934150 | 31850 | 31900 | 31900 | 31850 | 1077 |
| 533 | 20230921 | 102000 | 457610400 | 31900 | 31900 | 31900 | 31900 | 300 |
| 534 | 20230921 | 101900 | 448040400 | 31950 | 31900 | 31950 | 31900 | 55 |
| 535 | 20230921 | 101800 | 446283650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 536 | 20230921 | 101700 | 446283650 | 31900 | 31900 | 31900 | 31900 | 10 |
| 537 | 20230921 | 101600 | 445964650 | 31950 | 31950 | 31950 | 31950 | 136 |
| 538 | 20230921 | 101500 | 441619450 | 32000 | 31950 | 32000 | 31900 | 216 |
| 539 | 20230921 | 101400 | 434718300 | 31950 | 31950 | 31950 | 31900 | 212 |
| 540 | 20230921 | 101300 | 427954500 | 32050 | 32050 | 32050 | 32050 | 17 |
| 541 | 20230921 | 101200 | 427409650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 542 | 20230921 | 101100 | 427409650 | 32100 | 31950 | 32100 | 31950 | 455 |
| 543 | 20230921 | 101000 | 412866150 | 31900 | 31950 | 31950 | 31900 | 101 |
| 544 | 20230921 | 100900 | 409644200 | 31900 | 31950 | 31950 | 31900 | 433 |
| 545 | 20230921 | 100800 | 395822000 | 31950 | 31950 | 32000 | 31950 | 56 |
| 546 | 20230921 | 100700 | 394032400 | 31950 | 32000 | 32000 | 31950 | 21 |
| 547 | 20230921 | 100600 | 393360950 | 32000 | 31950 | 32000 | 31950 | 20 |
| 548 | 20230921 | 100500 | 392721900 | 31950 | 31950 | 31950 | 31950 | 51 |
| 549 | 20230921 | 100400 | 391092450 | 32000 | 32000 | 32000 | 32000 | 11 |
| 550 | 20230921 | 100300 | 390740450 | 32000 | 32000 | 32000 | 32000 | 140 |
| 551 | 20230921 | 100200 | 386260450 | 32050 | 32050 | 32050 | 32050 | 0 |
| 552 | 20230921 | 100100 | 386260450 | 32050 | 32050 | 32050 | 32050 | 0 |
| 553 | 20230921 | 100000 | 386260450 | 32050 | 32050 | 32050 | 32050 | 13 |
| 554 | 20230921 | 095900 | 385843800 | 32050 | 32050 | 32050 | 32050 | 52 |
| 555 | 20230921 | 095800 | 384177200 | 31900 | 32100 | 32100 | 31900 | 343 |
| 556 | 20230921 | 095700 | 373203450 | 32050 | 32100 | 32100 | 32050 | 132 |
| 557 | 20230921 | 095600 | 368968000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 558 | 20230921 | 095500 | 368968000 | 32100 | 32150 | 32150 | 32100 | 56 |
| 559 | 20230921 | 095400 | 367169800 | 32200 | 32000 | 32200 | 32000 | 248 |
| 560 | 20230921 | 095300 | 359212900 | 32050 | 32050 | 32050 | 32050 | 40 |
| 561 | 20230921 | 095200 | 357930900 | 32100 | 32100 | 32100 | 32100 | 6 |
| 562 | 20230921 | 095100 | 357738300 | 32150 | 32100 | 32150 | 31900 | 703 |
| 563 | 20230921 | 095000 | 335219700 | 32100 | 32150 | 32200 | 32000 | 1952 |
| 564 | 20230921 | 094900 | 272660750 | 32200 | 32200 | 32200 | 32200 | 26 |
| 565 | 20230921 | 094800 | 271823550 | 32250 | 32250 | 32250 | 32250 | 0 |
| 566 | 20230921 | 094700 | 271823550 | 32250 | 32150 | 32250 | 32150 | 224 |
| 567 | 20230921 | 094600 | 264609800 | 32250 | 32250 | 32250 | 32200 | 713 |
| 568 | 20230921 | 094500 | 241647450 | 32250 | 32200 | 32250 | 32200 | 119 |
| 569 | 20230921 | 094400 | 237811450 | 32250 | 32250 | 32250 | 32200 | 326 |
| 570 | 20230921 | 094300 | 227300200 | 32250 | 32250 | 32250 | 32250 | 50 |
| 571 | 20230921 | 094200 | 225687700 | 32300 | 32300 | 32300 | 32300 | 1 |
| 572 | 20230921 | 094100 | 225655400 | 32300 | 32250 | 32300 | 32250 | 103 |
| 573 | 20230921 | 094000 | 222329300 | 32300 | 32350 | 32350 | 32300 | 183 |
| 574 | 20230921 | 093900 | 216418150 | 32350 | 32350 | 32350 | 32350 | 63 |
| 575 | 20230921 | 093800 | 214380100 | 32350 | 32350 | 32350 | 32350 | 87 |
| 576 | 20230921 | 093700 | 211565650 | 32400 | 32400 | 32400 | 32400 | 2 |
| 577 | 20230921 | 093600 | 211500850 | 32400 | 32450 | 32450 | 32400 | 27 |
| 578 | 20230921 | 093500 | 210625300 | 32350 | 32450 | 32450 | 32350 | 688 |
| 579 | 20230921 | 093400 | 188334550 | 32450 | 32450 | 32450 | 32450 | 11 |
| 580 | 20230921 | 093300 | 187977600 | 32500 | 32500 | 32500 | 32500 | 1 |
| 581 | 20230921 | 093200 | 187945100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 582 | 20230921 | 093100 | 187945100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 583 | 20230921 | 093000 | 187945100 | 32450 | 32600 | 32600 | 32450 | 261 |
| 584 | 20230921 | 092900 | 179470050 | 32600 | 32600 | 32600 | 32600 | 2 |
| 585 | 20230921 | 092800 | 179404850 | 32600 | 32550 | 32600 | 32550 | 683 |
| 586 | 20230921 | 092700 | 157172450 | 32550 | 32550 | 32600 | 32500 | 1148 |
| 587 | 20230921 | 092600 | 119833400 | 32600 | 32600 | 32600 | 32600 | 1 |
| 588 | 20230921 | 092500 | 119800800 | 32550 | 32600 | 32600 | 32550 | 11 |
| 589 | 20230921 | 092400 | 119442250 | 32600 | 32650 | 32650 | 32600 | 203 |
| 590 | 20230921 | 092300 | 112821650 | 32650 | 32650 | 32650 | 32650 | 11 |
| 591 | 20230921 | 092200 | 112462500 | 32700 | 32800 | 32800 | 32650 | 192 |
| 592 | 20230921 | 092100 | 106171450 | 32750 | 32650 | 32750 | 32650 | 135 |
| 593 | 20230921 | 092000 | 101761750 | 32650 | 32650 | 32650 | 32650 | 11 |
| 594 | 20230921 | 091900 | 101402600 | 32700 | 32600 | 32700 | 32600 | 12 |
| 595 | 20230921 | 091800 | 101010400 | 32650 | 32650 | 32650 | 32600 | 148 |
| 596 | 20230921 | 091700 | 96178450 | 32700 | 32650 | 32700 | 32650 | 51 |
| 597 | 20230921 | 091600 | 94512250 | 32650 | 32500 | 32650 | 32500 | 170 |
| 598 | 20230921 | 091500 | 88964650 | 32500 | 32550 | 32650 | 32500 | 118 |
| 599 | 20230921 | 091400 | 85123250 | 32500 | 32550 | 32550 | 32450 | 193 |
| 600 | 20230921 | 091300 | 78843350 | 32550 | 32450 | 32550 | 32400 | 136 |
| 601 | 20230921 | 091200 | 74429400 | 32350 | 32350 | 32400 | 32300 | 91 |
| 602 | 20230921 | 091100 | 71485100 | 32350 | 32350 | 32450 | 32300 | 488 |
| 603 | 20230921 | 091000 | 55694000 | 32350 | 32300 | 32400 | 32300 | 139 |
| 604 | 20230921 | 090900 | 51201350 | 32250 | 32400 | 32400 | 32250 | 598 |
| 605 | 20230921 | 090800 | 31871350 | 32500 | 32450 | 32500 | 32450 | 48 |
| 606 | 20230921 | 090700 | 30313500 | 32450 | 32450 | 32500 | 32450 | 39 |
| 607 | 20230921 | 090600 | 29046400 | 32450 | 32500 | 32500 | 32450 | 74 |
| 608 | 20230921 | 090500 | 26642100 | 32450 | 32500 | 32500 | 32450 | 49 |
| 609 | 20230921 | 090400 | 25049900 | 32500 | 32650 | 32650 | 32500 | 59 |
| 610 | 20230921 | 090300 | 23127200 | 32650 | 32650 | 32650 | 32600 | 85 |
| 611 | 20230921 | 090200 | 20352150 | 32500 | 32500 | 32500 | 32400 | 201 |
| 612 | 20230921 | 090100 | 13827100 | 32400 | 32800 | 32800 | 32400 | 71 |
| 613 | 20230921 | 090000 | 11521150 | 32800 | 32400 | 32800 | 32400 | 355 |