32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 191000 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 1319 |
| 3 | 20230920 | 190900 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20230920 | 190800 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20230920 | 190700 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20230920 | 190600 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20230920 | 190500 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20230920 | 190400 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20230920 | 190300 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20230920 | 190200 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20230920 | 190100 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20230920 | 190000 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20230920 | 185900 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20230920 | 185800 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20230920 | 185700 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20230920 | 185600 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20230920 | 185500 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20230920 | 185400 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20230920 | 185300 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20230920 | 185200 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20230920 | 185100 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20230920 | 185000 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20230920 | 184900 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20230920 | 184800 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20230920 | 184700 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20230920 | 184600 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20230920 | 184500 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20230920 | 184400 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20230920 | 184300 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20230920 | 184200 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20230920 | 184100 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20230920 | 184000 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 1319 |
| 33 | 20230920 | 183900 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20230920 | 183800 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20230920 | 183700 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20230920 | 183600 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20230920 | 183500 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20230920 | 183400 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20230920 | 183300 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20230920 | 183200 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20230920 | 183100 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20230920 | 183000 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20230920 | 182900 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20230920 | 182800 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20230920 | 182700 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20230920 | 182600 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20230920 | 182500 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20230920 | 182400 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20230920 | 182300 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20230920 | 182200 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20230920 | 182100 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20230920 | 182000 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20230920 | 181900 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20230920 | 181800 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20230920 | 181700 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20230920 | 181600 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20230920 | 181500 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20230920 | 181400 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20230920 | 181300 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20230920 | 181200 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20230920 | 181100 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20230920 | 181000 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 1319 |
| 63 | 20230920 | 180900 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20230920 | 180800 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20230920 | 180700 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20230920 | 180600 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20230920 | 180500 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20230920 | 180400 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20230920 | 180300 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20230920 | 180200 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20230920 | 180100 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20230920 | 180000 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20230920 | 175900 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20230920 | 175800 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20230920 | 175700 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20230920 | 175600 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20230920 | 175500 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20230920 | 175400 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20230920 | 175300 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20230920 | 175200 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20230920 | 175100 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20230920 | 175000 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20230920 | 174900 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20230920 | 174800 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20230920 | 174700 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20230920 | 174600 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20230920 | 174500 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20230920 | 174400 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20230920 | 174300 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20230920 | 174200 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20230920 | 174100 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20230920 | 174000 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 1319 |
| 93 | 20230920 | 173900 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20230920 | 173800 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20230920 | 173700 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20230920 | 173600 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20230920 | 173500 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20230920 | 173400 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20230920 | 173300 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20230920 | 173200 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20230920 | 173100 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20230920 | 173000 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20230920 | 172900 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20230920 | 172800 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20230920 | 172700 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20230920 | 172600 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20230920 | 172500 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20230920 | 172400 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20230920 | 172300 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20230920 | 172200 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20230920 | 172100 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20230920 | 172000 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20230920 | 171900 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20230920 | 171800 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20230920 | 171700 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20230920 | 171600 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20230920 | 171500 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20230920 | 171400 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20230920 | 171300 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20230920 | 171200 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20230920 | 171100 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20230920 | 171000 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 1319 |
| 123 | 20230920 | 170900 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20230920 | 170800 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20230920 | 170700 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20230920 | 170600 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20230920 | 170500 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20230920 | 170400 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20230920 | 170300 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20230920 | 170200 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20230920 | 170100 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20230920 | 170000 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20230920 | 165900 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20230920 | 165800 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20230920 | 165700 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20230920 | 165600 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20230920 | 165500 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20230920 | 165400 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20230920 | 165300 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20230920 | 165200 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20230920 | 165100 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20230920 | 165000 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20230920 | 164900 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20230920 | 164800 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20230920 | 164700 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20230920 | 164600 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20230920 | 164500 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20230920 | 164400 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20230920 | 164300 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20230920 | 164200 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20230920 | 164100 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20230920 | 164000 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 1319 |
| 153 | 20230920 | 163900 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20230920 | 163800 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20230920 | 163700 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20230920 | 163600 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20230920 | 163500 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20230920 | 163400 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20230920 | 163300 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20230920 | 163200 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20230920 | 163100 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20230920 | 163000 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20230920 | 162900 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20230920 | 162800 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20230920 | 162700 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20230920 | 162600 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20230920 | 162500 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20230920 | 162400 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20230920 | 162300 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20230920 | 162200 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20230920 | 162100 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20230920 | 162000 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20230920 | 161900 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20230920 | 161800 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20230920 | 161700 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20230920 | 161600 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20230920 | 161500 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20230920 | 161400 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20230920 | 161300 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20230920 | 161200 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20230920 | 161100 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20230920 | 161000 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 1319 |
| 183 | 20230920 | 160900 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20230920 | 160800 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20230920 | 160700 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20230920 | 160600 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20230920 | 160500 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20230920 | 160400 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20230920 | 160300 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20230920 | 160200 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20230920 | 160100 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20230920 | 160000 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20230920 | 155900 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20230920 | 155800 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20230920 | 155700 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20230920 | 155600 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20230920 | 155500 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20230920 | 155400 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20230920 | 155300 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20230920 | 155200 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20230920 | 155100 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20230920 | 155000 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20230920 | 154900 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20230920 | 154800 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20230920 | 154700 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20230920 | 154600 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20230920 | 154500 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20230920 | 154400 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20230920 | 154300 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20230920 | 154200 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20230920 | 154100 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20230920 | 154000 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 1319 |
| 213 | 20230920 | 153900 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20230920 | 153800 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20230920 | 153700 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20230920 | 153600 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 217 | 20230920 | 153500 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 218 | 20230920 | 153400 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 219 | 20230920 | 153300 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 220 | 20230920 | 153200 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 221 | 20230920 | 153100 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 222 | 20230920 | 153000 | 3836024100 | 32950 | 32950 | 32950 | 32950 | 1319 |
| 223 | 20230920 | 152900 | 3792563050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 224 | 20230920 | 152800 | 3792563050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 225 | 20230920 | 152700 | 3792563050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 226 | 20230920 | 152600 | 3792563050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 227 | 20230920 | 152500 | 3792563050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 228 | 20230920 | 152400 | 3792563050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 229 | 20230920 | 152300 | 3792563050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 230 | 20230920 | 152200 | 3792563050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 231 | 20230920 | 152100 | 3792563050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 232 | 20230920 | 152000 | 3792563050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 233 | 20230920 | 151900 | 3792563050 | 32850 | 32750 | 32850 | 32700 | 280 |
| 234 | 20230920 | 151800 | 3783400800 | 32750 | 32900 | 32900 | 32750 | 42 |
| 235 | 20230920 | 151700 | 3782025000 | 32900 | 32800 | 32900 | 32750 | 232 |
| 236 | 20230920 | 151600 | 3774421750 | 32800 | 32750 | 32950 | 32750 | 119 |
| 237 | 20230920 | 151500 | 3770518450 | 32800 | 32800 | 32800 | 32750 | 169 |
| 238 | 20230920 | 151400 | 3764975700 | 32800 | 32900 | 32900 | 32800 | 259 |
| 239 | 20230920 | 151300 | 3756471450 | 32850 | 32900 | 33050 | 32850 | 278 |
| 240 | 20230920 | 151200 | 3747320050 | 32850 | 33000 | 33000 | 32850 | 261 |
| 241 | 20230920 | 151100 | 3738734050 | 32950 | 33000 | 33150 | 32900 | 194 |
| 242 | 20230920 | 151000 | 3732336550 | 33250 | 33250 | 33400 | 33050 | 1895 |
| 243 | 20230920 | 150900 | 3669226950 | 33200 | 32650 | 33200 | 32600 | 3002 |
| 244 | 20230920 | 150800 | 3570074100 | 32650 | 32600 | 32700 | 32550 | 141 |
| 245 | 20230920 | 150700 | 3565476350 | 32600 | 32700 | 32750 | 32600 | 359 |
| 246 | 20230920 | 150600 | 3553755000 | 32600 | 32700 | 32700 | 32600 | 134 |
| 247 | 20230920 | 150500 | 3549384550 | 32700 | 32650 | 32700 | 32600 | 238 |
| 248 | 20230920 | 150400 | 3541618100 | 32700 | 32700 | 32700 | 32600 | 149 |
| 249 | 20230920 | 150300 | 3536748000 | 32700 | 32700 | 32700 | 32600 | 367 |
| 250 | 20230920 | 150200 | 3524758100 | 32600 | 32750 | 32750 | 32600 | 705 |
| 251 | 20230920 | 150100 | 3501761550 | 32600 | 32800 | 32800 | 32600 | 200 |
| 252 | 20230920 | 150000 | 3495220100 | 32750 | 32850 | 32900 | 32600 | 369 |
| 253 | 20230920 | 145900 | 3483126000 | 32800 | 32650 | 32900 | 32650 | 694 |
| 254 | 20230920 | 145800 | 3460363650 | 32650 | 32700 | 32700 | 32650 | 166 |
| 255 | 20230920 | 145700 | 3454939500 | 32700 | 32700 | 32750 | 32650 | 252 |
| 256 | 20230920 | 145600 | 3446702650 | 32700 | 32700 | 32750 | 32700 | 243 |
| 257 | 20230920 | 145500 | 3438748300 | 32700 | 32700 | 32750 | 32600 | 299 |
| 258 | 20230920 | 145400 | 3428975300 | 32700 | 32800 | 32800 | 32700 | 219 |
| 259 | 20230920 | 145300 | 3421802600 | 32800 | 32800 | 32850 | 32750 | 305 |
| 260 | 20230920 | 145200 | 3411793450 | 32800 | 32700 | 32800 | 32550 | 1004 |
| 261 | 20230920 | 145100 | 3379018350 | 32700 | 32700 | 32700 | 32650 | 248 |
| 262 | 20230920 | 145000 | 3370913750 | 32750 | 32750 | 32850 | 32650 | 212 |
| 263 | 20230920 | 144900 | 3363973650 | 32700 | 32750 | 32800 | 32700 | 276 |
| 264 | 20230920 | 144800 | 3354934350 | 32800 | 32800 | 32800 | 32750 | 173 |
| 265 | 20230920 | 144700 | 3349261900 | 32800 | 32800 | 32850 | 32800 | 131 |
| 266 | 20230920 | 144600 | 3344963250 | 32800 | 32800 | 32900 | 32800 | 277 |
| 267 | 20230920 | 144500 | 3335872300 | 32750 | 32850 | 32900 | 32750 | 409 |
| 268 | 20230920 | 144400 | 3322451150 | 32850 | 32800 | 32850 | 32750 | 237 |
| 269 | 20230920 | 144300 | 3314677900 | 32800 | 32800 | 32900 | 32750 | 264 |
| 270 | 20230920 | 144200 | 3306010900 | 32750 | 32750 | 32800 | 32700 | 246 |
| 271 | 20230920 | 144100 | 3297961800 | 32750 | 32750 | 32750 | 32700 | 392 |
| 272 | 20230920 | 144000 | 3285127350 | 32750 | 32850 | 32850 | 32750 | 193 |
| 273 | 20230920 | 143900 | 3278796500 | 32850 | 32750 | 32950 | 32750 | 1120 |
| 274 | 20230920 | 143800 | 3241960850 | 32650 | 32750 | 32750 | 32650 | 179 |
| 275 | 20230920 | 143700 | 3236112000 | 32750 | 32850 | 32850 | 32600 | 313 |
| 276 | 20230920 | 143600 | 3225868100 | 32700 | 32500 | 32800 | 32500 | 601 |
| 277 | 20230920 | 143500 | 3206253050 | 32500 | 32550 | 32600 | 32500 | 255 |
| 278 | 20230920 | 143400 | 3197959800 | 32500 | 32550 | 32550 | 32500 | 248 |
| 279 | 20230920 | 143300 | 3189892600 | 32550 | 32600 | 32600 | 32550 | 121 |
| 280 | 20230920 | 143200 | 3185951100 | 32550 | 32650 | 32650 | 32550 | 217 |
| 281 | 20230920 | 143100 | 3178882900 | 32650 | 32600 | 32700 | 32550 | 276 |
| 282 | 20230920 | 143000 | 3169872850 | 32600 | 32700 | 32700 | 32600 | 155 |
| 283 | 20230920 | 142900 | 3164815800 | 32650 | 32650 | 32750 | 32550 | 2118 |
| 284 | 20230920 | 142800 | 3095714300 | 32650 | 32550 | 32700 | 32500 | 833 |
| 285 | 20230920 | 142700 | 3068560250 | 32550 | 32550 | 32600 | 32500 | 174 |
| 286 | 20230920 | 142600 | 3062897800 | 32600 | 32550 | 32600 | 32550 | 251 |
| 287 | 20230920 | 142500 | 3054720550 | 32550 | 32550 | 32600 | 32550 | 216 |
| 288 | 20230920 | 142400 | 3047687950 | 32600 | 32600 | 32650 | 32550 | 221 |
| 289 | 20230920 | 142300 | 3040487750 | 32600 | 32650 | 32650 | 32600 | 128 |
| 290 | 20230920 | 142200 | 3036312750 | 32700 | 32600 | 32700 | 32550 | 267 |
| 291 | 20230920 | 142100 | 3027612300 | 32550 | 32600 | 32600 | 32550 | 171 |
| 292 | 20230920 | 142000 | 3022040200 | 32600 | 32550 | 32650 | 32550 | 247 |
| 293 | 20230920 | 141900 | 3013983150 | 32550 | 32550 | 32650 | 32550 | 275 |
| 294 | 20230920 | 141800 | 3005017850 | 32600 | 32600 | 32700 | 32550 | 149 |
| 295 | 20230920 | 141700 | 3000157350 | 32650 | 32700 | 32700 | 32600 | 294 |
| 296 | 20230920 | 141600 | 2990554600 | 32650 | 32700 | 32700 | 32600 | 592 |
| 297 | 20230920 | 141500 | 2971223000 | 32650 | 32700 | 32700 | 32650 | 277 |
| 298 | 20230920 | 141400 | 2962170500 | 32700 | 32700 | 32750 | 32700 | 207 |
| 299 | 20230920 | 141300 | 2955399450 | 32700 | 32750 | 32800 | 32700 | 198 |
| 300 | 20230920 | 141200 | 2948916750 | 32750 | 32700 | 32750 | 32700 | 215 |
| 301 | 20230920 | 141100 | 2941883750 | 32700 | 32850 | 32850 | 32700 | 194 |
| 302 | 20230920 | 141000 | 2935528900 | 32800 | 32550 | 33050 | 32550 | 1253 |
| 303 | 20230920 | 140900 | 2894279550 | 32550 | 32600 | 32600 | 32500 | 285 |
| 304 | 20230920 | 140800 | 2884992950 | 32600 | 32550 | 32600 | 32550 | 298 |
| 305 | 20230920 | 140700 | 2875284200 | 32500 | 32500 | 32500 | 32500 | 205 |
| 306 | 20230920 | 140600 | 2868621700 | 32500 | 32550 | 32600 | 32500 | 304 |
| 307 | 20230920 | 140500 | 2858726350 | 32500 | 32600 | 32600 | 32500 | 228 |
| 308 | 20230920 | 140400 | 2851300300 | 32600 | 32700 | 32700 | 32600 | 141 |
| 309 | 20230920 | 140300 | 2846695750 | 32700 | 32700 | 32700 | 32700 | 141 |
| 310 | 20230920 | 140200 | 2842085050 | 32750 | 32700 | 32750 | 32700 | 110 |
| 311 | 20230920 | 140100 | 2838484750 | 32700 | 32700 | 32700 | 32700 | 62 |
| 312 | 20230920 | 140000 | 2836457350 | 32700 | 32750 | 32750 | 32700 | 21 |
| 313 | 20230920 | 135900 | 2835770550 | 32750 | 32750 | 32800 | 32750 | 135 |
| 314 | 20230920 | 135800 | 2831345200 | 32750 | 32750 | 32750 | 32750 | 26 |
| 315 | 20230920 | 135700 | 2830493700 | 32800 | 32800 | 32800 | 32800 | 11 |
| 316 | 20230920 | 135600 | 2830132900 | 32800 | 32800 | 32850 | 32800 | 93 |
| 317 | 20230920 | 135500 | 2827082450 | 32800 | 32750 | 32850 | 32750 | 104 |
| 318 | 20230920 | 135400 | 2823670700 | 32800 | 32800 | 32800 | 32750 | 174 |
| 319 | 20230920 | 135300 | 2817971500 | 32800 | 32900 | 32900 | 32800 | 7 |
| 320 | 20230920 | 135200 | 2817741800 | 32800 | 32750 | 32800 | 32750 | 142 |
| 321 | 20230920 | 135100 | 2813086200 | 32750 | 32800 | 32800 | 32750 | 46 |
| 322 | 20230920 | 135000 | 2811577850 | 32850 | 32800 | 32850 | 32750 | 98 |
| 323 | 20230920 | 134900 | 2808365850 | 32800 | 32750 | 32850 | 32750 | 124 |
| 324 | 20230920 | 134800 | 2804296200 | 32800 | 32800 | 32850 | 32800 | 130 |
| 325 | 20230920 | 134700 | 2800029650 | 32750 | 32700 | 32750 | 32700 | 12 |
| 326 | 20230920 | 134600 | 2799636900 | 32750 | 32800 | 32800 | 32750 | 99 |
| 327 | 20230920 | 134500 | 2796392350 | 32800 | 32800 | 32800 | 32800 | 10 |
| 328 | 20230920 | 134400 | 2796064350 | 32800 | 32850 | 32850 | 32800 | 37 |
| 329 | 20230920 | 134300 | 2794849100 | 32900 | 32950 | 32950 | 32900 | 102 |
| 330 | 20230920 | 134200 | 2791489800 | 33000 | 32900 | 33000 | 32900 | 43 |
| 331 | 20230920 | 134100 | 2790071850 | 33000 | 32900 | 33000 | 32800 | 1053 |
| 332 | 20230920 | 134000 | 2755346750 | 32950 | 32850 | 33000 | 32850 | 59 |
| 333 | 20230920 | 133900 | 2753403800 | 32850 | 32850 | 32900 | 32850 | 67 |
| 334 | 20230920 | 133800 | 2751200950 | 32800 | 32850 | 33000 | 32800 | 235 |
| 335 | 20230920 | 133700 | 2743456750 | 32850 | 32950 | 32950 | 32850 | 129 |
| 336 | 20230920 | 133600 | 2739214000 | 32950 | 33000 | 33000 | 32950 | 112 |
| 337 | 20230920 | 133500 | 2735519550 | 33000 | 32900 | 33050 | 32900 | 253 |
| 338 | 20230920 | 133400 | 2727177100 | 32900 | 32950 | 33000 | 32900 | 142 |
| 339 | 20230920 | 133300 | 2722495950 | 32950 | 32750 | 33000 | 32750 | 228 |
| 340 | 20230920 | 133200 | 2715001750 | 32800 | 32700 | 33000 | 32700 | 463 |
| 341 | 20230920 | 133100 | 2699756400 | 32700 | 32600 | 32750 | 32600 | 239 |
| 342 | 20230920 | 133000 | 2691940750 | 32600 | 32600 | 32600 | 32600 | 1 |
| 343 | 20230920 | 132900 | 2691908150 | 32600 | 32600 | 32650 | 32600 | 95 |
| 344 | 20230920 | 132800 | 2688808450 | 32600 | 32600 | 32600 | 32600 | 40 |
| 345 | 20230920 | 132700 | 2687504450 | 32600 | 32600 | 32600 | 32600 | 15 |
| 346 | 20230920 | 132600 | 2687015450 | 32600 | 32600 | 32650 | 32600 | 234 |
| 347 | 20230920 | 132500 | 2679386400 | 32650 | 32600 | 32650 | 32600 | 69 |
| 348 | 20230920 | 132400 | 2677134400 | 32600 | 32650 | 32650 | 32600 | 33 |
| 349 | 20230920 | 132300 | 2676057250 | 32650 | 32650 | 32650 | 32650 | 65 |
| 350 | 20230920 | 132200 | 2673935000 | 32650 | 32600 | 32650 | 32600 | 21 |
| 351 | 20230920 | 132100 | 2673249400 | 32600 | 32600 | 32650 | 32600 | 178 |
| 352 | 20230920 | 132000 | 2667442250 | 32650 | 32600 | 32650 | 32600 | 11 |
| 353 | 20230920 | 131900 | 2667083600 | 32600 | 32650 | 32650 | 32600 | 195 |
| 354 | 20230920 | 131800 | 2660723300 | 32650 | 32650 | 32650 | 32650 | 67 |
| 355 | 20230920 | 131700 | 2658535750 | 32650 | 32650 | 32650 | 32650 | 15 |
| 356 | 20230920 | 131600 | 2658046000 | 32650 | 32700 | 32700 | 32650 | 78 |
| 357 | 20230920 | 131500 | 2655495950 | 32700 | 32650 | 32700 | 32650 | 26 |
| 358 | 20230920 | 131400 | 2654645800 | 32650 | 32650 | 32650 | 32650 | 14 |
| 359 | 20230920 | 131300 | 2654188700 | 32700 | 32700 | 32700 | 32650 | 154 |
| 360 | 20230920 | 131200 | 2649158200 | 32700 | 32750 | 32750 | 32700 | 57 |
| 361 | 20230920 | 131100 | 2647291700 | 32700 | 32750 | 32800 | 32700 | 77 |
| 362 | 20230920 | 131000 | 2644772350 | 32750 | 32750 | 32750 | 32750 | 10 |
| 363 | 20230920 | 130900 | 2644444850 | 32750 | 32750 | 32750 | 32750 | 37 |
| 364 | 20230920 | 130800 | 2643233100 | 32750 | 32750 | 32750 | 32700 | 105 |
| 365 | 20230920 | 130700 | 2639794900 | 32750 | 32750 | 32800 | 32750 | 32 |
| 366 | 20230920 | 130600 | 2638746850 | 32750 | 32800 | 32800 | 32750 | 39 |
| 367 | 20230920 | 130500 | 2637468200 | 32850 | 32750 | 33000 | 32750 | 222 |
| 368 | 20230920 | 130400 | 2630163500 | 32750 | 32750 | 32750 | 32750 | 10 |
| 369 | 20230920 | 130300 | 2629836000 | 32800 | 32800 | 32800 | 32800 | 80 |
| 370 | 20230920 | 130200 | 2627212000 | 32800 | 32800 | 32800 | 32800 | 6 |
| 371 | 20230920 | 130100 | 2627015200 | 32800 | 32800 | 32850 | 32800 | 96 |
| 372 | 20230920 | 130000 | 2623865850 | 32850 | 32850 | 32850 | 32850 | 6 |
| 373 | 20230920 | 125900 | 2623668750 | 32850 | 32750 | 32950 | 32750 | 297 |
| 374 | 20230920 | 125800 | 2613900650 | 32750 | 32750 | 32800 | 32750 | 119 |
| 375 | 20230920 | 125700 | 2610001300 | 32750 | 32800 | 32800 | 32750 | 15 |
| 376 | 20230920 | 125600 | 2609510000 | 32800 | 32850 | 32850 | 32800 | 185 |
| 377 | 20230920 | 125500 | 2603440900 | 32850 | 32850 | 33000 | 32850 | 720 |
| 378 | 20230920 | 125400 | 2579726850 | 32800 | 32850 | 32850 | 32800 | 26 |
| 379 | 20230920 | 125300 | 2578873900 | 32850 | 32850 | 32850 | 32850 | 118 |
| 380 | 20230920 | 125200 | 2574997600 | 32900 | 32900 | 32900 | 32900 | 49 |
| 381 | 20230920 | 125100 | 2573385500 | 32950 | 32900 | 32950 | 32850 | 235 |
| 382 | 20230920 | 125000 | 2565656450 | 32900 | 32900 | 33000 | 32850 | 1087 |
| 383 | 20230920 | 124900 | 2529822250 | 32900 | 32800 | 32900 | 32800 | 138 |
| 384 | 20230920 | 124800 | 2525291750 | 32700 | 32650 | 32950 | 32650 | 1535 |
| 385 | 20230920 | 124700 | 2474770100 | 32650 | 32700 | 32700 | 32650 | 95 |
| 386 | 20230920 | 124600 | 2471663850 | 32750 | 32650 | 32800 | 32600 | 687 |
| 387 | 20230920 | 124500 | 2449169250 | 32650 | 32600 | 32650 | 32600 | 59 |
| 388 | 20230920 | 124400 | 2447243150 | 32600 | 32650 | 32650 | 32600 | 19 |
| 389 | 20230920 | 124300 | 2446623700 | 32650 | 32700 | 32700 | 32650 | 47 |
| 390 | 20230920 | 124200 | 2445087000 | 32700 | 32700 | 32750 | 32700 | 59 |
| 391 | 20230920 | 124100 | 2443157000 | 32700 | 32600 | 32750 | 32600 | 156 |
| 392 | 20230920 | 124000 | 2438061000 | 32650 | 32650 | 32650 | 32600 | 103 |
| 393 | 20230920 | 123900 | 2434699150 | 32600 | 32650 | 32650 | 32600 | 32 |
| 394 | 20230920 | 123800 | 2433654900 | 32650 | 32700 | 32700 | 32650 | 73 |
| 395 | 20230920 | 123700 | 2431268750 | 32650 | 32700 | 32700 | 32650 | 39 |
| 396 | 20230920 | 123600 | 2429994550 | 32700 | 32700 | 32700 | 32700 | 76 |
| 397 | 20230920 | 123500 | 2427509350 | 32700 | 32800 | 32800 | 32700 | 83 |
| 398 | 20230920 | 123400 | 2424787500 | 32750 | 32750 | 32750 | 32750 | 50 |
| 399 | 20230920 | 123300 | 2423150000 | 32750 | 32750 | 32950 | 32700 | 192 |
| 400 | 20230920 | 123200 | 2416855350 | 32750 | 32750 | 32750 | 32750 | 5 |
| 401 | 20230920 | 123100 | 2416691600 | 32750 | 32750 | 32750 | 32700 | 128 |
| 402 | 20230920 | 123000 | 2412500750 | 32750 | 32750 | 32750 | 32750 | 14 |
| 403 | 20230920 | 122900 | 2412042250 | 32800 | 32750 | 32800 | 32700 | 223 |
| 404 | 20230920 | 122800 | 2404732200 | 32750 | 32750 | 32800 | 32750 | 147 |
| 405 | 20230920 | 122700 | 2399913400 | 32800 | 32650 | 32900 | 32650 | 2449 |
| 406 | 20230920 | 122600 | 2319720350 | 32600 | 32600 | 32650 | 32600 | 105 |
| 407 | 20230920 | 122500 | 2316295300 | 32600 | 32650 | 32650 | 32600 | 104 |
| 408 | 20230920 | 122400 | 2312902000 | 32650 | 32550 | 32650 | 32550 | 98 |
| 409 | 20230920 | 122300 | 2309702900 | 32650 | 32650 | 32650 | 32550 | 88 |
| 410 | 20230920 | 122200 | 2306833750 | 32700 | 32550 | 32700 | 32550 | 1046 |
| 411 | 20230920 | 122100 | 2272708150 | 32500 | 32500 | 32500 | 32450 | 89 |
| 412 | 20230920 | 122000 | 2269815900 | 32450 | 32500 | 32500 | 32450 | 38 |
| 413 | 20230920 | 121900 | 2268581950 | 32500 | 32500 | 32500 | 32500 | 5 |
| 414 | 20230920 | 121800 | 2268419450 | 32550 | 32550 | 32550 | 32450 | 171 |
| 415 | 20230920 | 121700 | 2262858250 | 32550 | 32400 | 32600 | 32400 | 350 |
| 416 | 20230920 | 121600 | 2251454600 | 32400 | 32450 | 32550 | 32400 | 464 |
| 417 | 20230920 | 121500 | 2236361050 | 32450 | 32450 | 32450 | 32450 | 33 |
| 418 | 20230920 | 121400 | 2235290200 | 32500 | 32450 | 32500 | 32450 | 86 |
| 419 | 20230920 | 121300 | 2232495950 | 32450 | 32450 | 32450 | 32450 | 124 |
| 420 | 20230920 | 121200 | 2228472150 | 32450 | 32450 | 32450 | 32450 | 15 |
| 421 | 20230920 | 121100 | 2227985400 | 32450 | 32450 | 32500 | 32450 | 144 |
| 422 | 20230920 | 121000 | 2223308400 | 32450 | 32450 | 32500 | 32450 | 59 |
| 423 | 20230920 | 120900 | 2221393750 | 32450 | 32450 | 32450 | 32450 | 15 |
| 424 | 20230920 | 120800 | 2220907000 | 32450 | 32450 | 32500 | 32400 | 188 |
| 425 | 20230920 | 120700 | 2214805600 | 32400 | 32400 | 32400 | 32400 | 24 |
| 426 | 20230920 | 120600 | 2214028000 | 32400 | 32400 | 32450 | 32400 | 29 |
| 427 | 20230920 | 120500 | 2213088150 | 32400 | 32400 | 32400 | 32400 | 294 |
| 428 | 20230920 | 120400 | 2203562550 | 32400 | 32350 | 32450 | 32350 | 61 |
| 429 | 20230920 | 120300 | 2201585350 | 32400 | 32450 | 32450 | 32350 | 68 |
| 430 | 20230920 | 120200 | 2199381900 | 32450 | 32350 | 32450 | 32350 | 44 |
| 431 | 20230920 | 120100 | 2197955650 | 32450 | 32450 | 32450 | 32400 | 135 |
| 432 | 20230920 | 120000 | 2193575600 | 32400 | 32450 | 32450 | 32400 | 125 |
| 433 | 20230920 | 115900 | 2189524650 | 32450 | 32400 | 32450 | 32400 | 22 |
| 434 | 20230920 | 115800 | 2188811050 | 32450 | 32450 | 32500 | 32400 | 155 |
| 435 | 20230920 | 115700 | 2183779950 | 32450 | 32400 | 32450 | 32350 | 78 |
| 436 | 20230920 | 115600 | 2181252700 | 32400 | 32400 | 32400 | 32350 | 281 |
| 437 | 20230920 | 115500 | 2172148500 | 32400 | 32450 | 32450 | 32400 | 74 |
| 438 | 20230920 | 115400 | 2169750450 | 32450 | 32400 | 32450 | 32400 | 140 |
| 439 | 20230920 | 115300 | 2165208500 | 32400 | 32450 | 32450 | 32400 | 81 |
| 440 | 20230920 | 115200 | 2162580650 | 32450 | 32450 | 32500 | 32450 | 16 |
| 441 | 20230920 | 115100 | 2162061400 | 32500 | 32450 | 32500 | 32450 | 25 |
| 442 | 20230920 | 115000 | 2161249150 | 32400 | 32400 | 32500 | 32400 | 159 |
| 443 | 20230920 | 114900 | 2156089850 | 32400 | 32500 | 32500 | 32400 | 362 |
| 444 | 20230920 | 114800 | 2144337150 | 32500 | 32550 | 32550 | 32500 | 82 |
| 445 | 20230920 | 114700 | 2141672050 | 32550 | 32550 | 32550 | 32550 | 131 |
| 446 | 20230920 | 114600 | 2137408000 | 32500 | 32500 | 32550 | 32500 | 30 |
| 447 | 20230920 | 114500 | 2136432950 | 32550 | 32500 | 32550 | 32500 | 126 |
| 448 | 20230920 | 114400 | 2132337700 | 32550 | 32450 | 32550 | 32450 | 121 |
| 449 | 20230920 | 114300 | 2128405450 | 32500 | 32550 | 32550 | 32500 | 131 |
| 450 | 20230920 | 114200 | 2124147100 | 32500 | 32500 | 32550 | 32500 | 375 |
| 451 | 20230920 | 114100 | 2111957950 | 32450 | 32400 | 32450 | 32400 | 41 |
| 452 | 20230920 | 114000 | 2110628400 | 32400 | 32450 | 32450 | 32400 | 78 |
| 453 | 20230920 | 113900 | 2108100450 | 32450 | 32500 | 32500 | 32450 | 33 |
| 454 | 20230920 | 113800 | 2107029550 | 32500 | 32450 | 32500 | 32400 | 129 |
| 455 | 20230920 | 113700 | 2102843450 | 32500 | 32450 | 32500 | 32450 | 175 |
| 456 | 20230920 | 113600 | 2097159900 | 32450 | 32500 | 32500 | 32400 | 60 |
| 457 | 20230920 | 113500 | 2095213050 | 32500 | 32450 | 32500 | 32450 | 418 |
| 458 | 20230920 | 113400 | 2081631550 | 32450 | 32300 | 32450 | 32300 | 93 |
| 459 | 20230920 | 113300 | 2078618850 | 32350 | 32350 | 32350 | 32300 | 555 |
| 460 | 20230920 | 113200 | 2060677600 | 32350 | 32400 | 32400 | 32350 | 252 |
| 461 | 20230920 | 113100 | 2052520550 | 32400 | 32450 | 32450 | 32350 | 264 |
| 462 | 20230920 | 113000 | 2043963400 | 32400 | 32350 | 32400 | 32350 | 464 |
| 463 | 20230920 | 112900 | 2028949000 | 32350 | 32350 | 32350 | 32350 | 274 |
| 464 | 20230920 | 112800 | 2020085100 | 32350 | 32350 | 32350 | 32350 | 176 |
| 465 | 20230920 | 112700 | 2014391500 | 32400 | 32450 | 32450 | 32400 | 226 |
| 466 | 20230920 | 112600 | 2007064700 | 32450 | 32400 | 32500 | 32400 | 304 |
| 467 | 20230920 | 112500 | 1997206700 | 32400 | 32350 | 32450 | 32350 | 445 |
| 468 | 20230920 | 112400 | 1982796950 | 32350 | 32400 | 32450 | 32350 | 381 |
| 469 | 20230920 | 112300 | 1970456600 | 32450 | 32450 | 32450 | 32450 | 366 |
| 470 | 20230920 | 112200 | 1958579900 | 32450 | 32500 | 32500 | 32450 | 312 |
| 471 | 20230920 | 112100 | 1948445900 | 32500 | 32600 | 32600 | 32500 | 299 |
| 472 | 20230920 | 112000 | 1938703050 | 32650 | 32750 | 32750 | 32600 | 306 |
| 473 | 20230920 | 111900 | 1928706150 | 32750 | 32500 | 33100 | 32500 | 1879 |
| 474 | 20230920 | 111800 | 1866716750 | 32650 | 32600 | 32700 | 32450 | 3259 |
| 475 | 20230920 | 111700 | 1760438750 | 32550 | 32600 | 32650 | 32500 | 313 |
| 476 | 20230920 | 111600 | 1750244250 | 32600 | 32600 | 32650 | 32450 | 1539 |
| 477 | 20230920 | 111500 | 1700194200 | 32600 | 32650 | 32650 | 32600 | 221 |
| 478 | 20230920 | 111400 | 1692979700 | 32650 | 32700 | 32750 | 32650 | 263 |
| 479 | 20230920 | 111300 | 1684383250 | 32700 | 32700 | 32700 | 32650 | 886 |
| 480 | 20230920 | 111200 | 1655425150 | 32650 | 32750 | 32750 | 32650 | 248 |
| 481 | 20230920 | 111100 | 1647314900 | 32800 | 32750 | 32800 | 32750 | 484 |
| 482 | 20230920 | 111000 | 1631447650 | 32750 | 32800 | 32800 | 32750 | 407 |
| 483 | 20230920 | 110900 | 1618107450 | 32800 | 32800 | 32800 | 32750 | 229 |
| 484 | 20230920 | 110800 | 1610596300 | 32800 | 32800 | 32850 | 32750 | 603 |
| 485 | 20230920 | 110700 | 1590804700 | 32800 | 32900 | 32950 | 32800 | 1740 |
| 486 | 20230920 | 110600 | 1533621650 | 32950 | 32950 | 32950 | 32900 | 370 |
| 487 | 20230920 | 110500 | 1521447800 | 32950 | 33000 | 33050 | 32950 | 1502 |
| 488 | 20230920 | 110400 | 1471892200 | 33050 | 33050 | 33100 | 33050 | 404 |
| 489 | 20230920 | 110300 | 1458536550 | 33050 | 33100 | 33100 | 33050 | 285 |
| 490 | 20230920 | 110200 | 1449115050 | 33100 | 33150 | 33150 | 33100 | 244 |
| 491 | 20230920 | 110100 | 1441031100 | 33150 | 33150 | 33150 | 33150 | 28 |
| 492 | 20230920 | 110000 | 1440102900 | 33100 | 33100 | 33100 | 33100 | 52 |
| 493 | 20230920 | 105900 | 1438381700 | 33100 | 33100 | 33100 | 33050 | 1052 |
| 494 | 20230920 | 105800 | 1403574000 | 33150 | 33200 | 33200 | 33150 | 82 |
| 495 | 20230920 | 105700 | 1400854500 | 33250 | 33250 | 33250 | 33250 | 55 |
| 496 | 20230920 | 105600 | 1399025750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 497 | 20230920 | 105500 | 1399025750 | 33200 | 33200 | 33200 | 33200 | 30 |
| 498 | 20230920 | 105400 | 1398029750 | 33200 | 33200 | 33200 | 33200 | 237 |
| 499 | 20230920 | 105300 | 1390161350 | 33150 | 33150 | 33200 | 33150 | 857 |
| 500 | 20230920 | 105200 | 1361748350 | 33150 | 33150 | 33150 | 33150 | 40 |
| 501 | 20230920 | 105100 | 1360422350 | 33150 | 33150 | 33150 | 33150 | 1 |
| 502 | 20230920 | 105000 | 1360389200 | 33100 | 33100 | 33150 | 33100 | 102 |
| 503 | 20230920 | 104900 | 1357010200 | 33100 | 33100 | 33100 | 33100 | 264 |
| 504 | 20230920 | 104800 | 1348271800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 505 | 20230920 | 104700 | 1348271800 | 33150 | 33150 | 33150 | 33150 | 76 |
| 506 | 20230920 | 104600 | 1345752400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 507 | 20230920 | 104500 | 1345752400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 508 | 20230920 | 104400 | 1345752400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 509 | 20230920 | 104300 | 1345752400 | 33150 | 33200 | 33200 | 33150 | 142 |
| 510 | 20230920 | 104200 | 1341040300 | 33200 | 33200 | 33200 | 33200 | 12 |
| 511 | 20230920 | 104100 | 1340641900 | 33150 | 33150 | 33150 | 33150 | 8 |
| 512 | 20230920 | 104000 | 1340376700 | 33150 | 33100 | 33150 | 33100 | 309 |
| 513 | 20230920 | 103900 | 1330144450 | 33150 | 33100 | 33150 | 33100 | 109 |
| 514 | 20230920 | 103800 | 1326534900 | 33100 | 33150 | 33150 | 33100 | 165 |
| 515 | 20230920 | 103700 | 1321066650 | 33200 | 33200 | 33200 | 33200 | 3 |
| 516 | 20230920 | 103600 | 1320967050 | 33150 | 33150 | 33150 | 33150 | 116 |
| 517 | 20230920 | 103500 | 1317121650 | 33150 | 33150 | 33150 | 33150 | 97 |
| 518 | 20230920 | 103400 | 1313906100 | 33150 | 33150 | 33150 | 33150 | 35 |
| 519 | 20230920 | 103300 | 1312745850 | 33150 | 33200 | 33200 | 33100 | 1050 |
| 520 | 20230920 | 103200 | 1277939750 | 33200 | 33250 | 33250 | 33200 | 108 |
| 521 | 20230920 | 103100 | 1274354000 | 33200 | 33250 | 33250 | 33200 | 23 |
| 522 | 20230920 | 103000 | 1273590350 | 33200 | 33200 | 33250 | 33200 | 284 |
| 523 | 20230920 | 102900 | 1264155900 | 33200 | 33200 | 33200 | 33200 | 11 |
| 524 | 20230920 | 102800 | 1263790700 | 33250 | 33250 | 33250 | 33200 | 913 |
| 525 | 20230920 | 102700 | 1233467050 | 33250 | 33300 | 33300 | 33250 | 122 |
| 526 | 20230920 | 102600 | 1229405850 | 33350 | 33350 | 33400 | 33300 | 680 |
| 527 | 20230920 | 102500 | 1206730400 | 33400 | 33400 | 33450 | 33400 | 72 |
| 528 | 20230920 | 102400 | 1204325200 | 33400 | 33400 | 33400 | 33400 | 66 |
| 529 | 20230920 | 102300 | 1202120800 | 33450 | 33450 | 33450 | 33450 | 56 |
| 530 | 20230920 | 102200 | 1200247600 | 33400 | 33400 | 33400 | 33400 | 101 |
| 531 | 20230920 | 102100 | 1196874200 | 33400 | 33400 | 33400 | 33400 | 300 |
| 532 | 20230920 | 102000 | 1186854200 | 33450 | 33400 | 33450 | 33400 | 151 |
| 533 | 20230920 | 101900 | 1181804050 | 33450 | 33450 | 33450 | 33450 | 110 |
| 534 | 20230920 | 101800 | 1178124550 | 33450 | 33450 | 33450 | 33450 | 28 |
| 535 | 20230920 | 101700 | 1177187950 | 33450 | 33550 | 33600 | 33450 | 89 |
| 536 | 20230920 | 101600 | 1174208450 | 33550 | 33500 | 33550 | 33500 | 56 |
| 537 | 20230920 | 101500 | 1172329800 | 33450 | 33500 | 33550 | 33450 | 563 |
| 538 | 20230920 | 101400 | 1153469050 | 33500 | 33500 | 33500 | 33500 | 1 |
| 539 | 20230920 | 101300 | 1153435550 | 33500 | 33450 | 33500 | 33450 | 88 |
| 540 | 20230920 | 101200 | 1150488250 | 33500 | 33500 | 33550 | 33500 | 365 |
| 541 | 20230920 | 101100 | 1138244400 | 33500 | 33450 | 33500 | 33450 | 358 |
| 542 | 20230920 | 101000 | 1126253300 | 33500 | 33500 | 33500 | 33500 | 68 |
| 543 | 20230920 | 100900 | 1123975300 | 33500 | 33450 | 33500 | 33450 | 25 |
| 544 | 20230920 | 100800 | 1123138800 | 33500 | 33500 | 33500 | 33500 | 54 |
| 545 | 20230920 | 100700 | 1121329800 | 33500 | 33450 | 33500 | 33450 | 349 |
| 546 | 20230920 | 100600 | 1109647800 | 33500 | 33500 | 33500 | 33450 | 534 |
| 547 | 20230920 | 100500 | 1091759100 | 33500 | 33550 | 33550 | 33500 | 108 |
| 548 | 20230920 | 100400 | 1088140000 | 33550 | 33600 | 33600 | 33550 | 75 |
| 549 | 20230920 | 100300 | 1085621500 | 33650 | 33600 | 33650 | 33600 | 64 |
| 550 | 20230920 | 100200 | 1083468300 | 33650 | 33550 | 33650 | 33550 | 978 |
| 551 | 20230920 | 100100 | 1050615150 | 33500 | 33550 | 33550 | 33500 | 667 |
| 552 | 20230920 | 100000 | 1028244050 | 33600 | 33650 | 33650 | 33600 | 80 |
| 553 | 20230920 | 095900 | 1025552700 | 33600 | 33700 | 33700 | 33600 | 679 |
| 554 | 20230920 | 095800 | 1002717100 | 33750 | 33700 | 33750 | 33700 | 385 |
| 555 | 20230920 | 095700 | 989741400 | 33700 | 33700 | 33700 | 33700 | 10 |
| 556 | 20230920 | 095600 | 989404400 | 33700 | 33600 | 33700 | 33600 | 118 |
| 557 | 20230920 | 095500 | 985437600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 558 | 20230920 | 095400 | 985437600 | 33700 | 33650 | 33700 | 33600 | 326 |
| 559 | 20230920 | 095300 | 974466200 | 33700 | 33700 | 33700 | 33700 | 51 |
| 560 | 20230920 | 095200 | 972747500 | 33700 | 33750 | 33750 | 33700 | 245 |
| 561 | 20230920 | 095100 | 964485600 | 33750 | 33800 | 33800 | 33750 | 202 |
| 562 | 20230920 | 095000 | 957658400 | 33800 | 33700 | 33850 | 33700 | 630 |
| 563 | 20230920 | 094900 | 936393750 | 33700 | 33600 | 33700 | 33600 | 231 |
| 564 | 20230920 | 094800 | 928628200 | 33650 | 33700 | 33700 | 33600 | 745 |
| 565 | 20230920 | 094700 | 903546500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 566 | 20230920 | 094600 | 903546500 | 33750 | 33650 | 33800 | 33650 | 821 |
| 567 | 20230920 | 094500 | 875849850 | 33700 | 33850 | 33850 | 33700 | 566 |
| 568 | 20230920 | 094400 | 856750350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 569 | 20230920 | 094300 | 856750350 | 33850 | 33850 | 33900 | 33850 | 84 |
| 570 | 20230920 | 094200 | 853902950 | 33850 | 33900 | 33900 | 33850 | 52 |
| 571 | 20230920 | 094100 | 852140750 | 33900 | 33900 | 33900 | 33900 | 79 |
| 572 | 20230920 | 094000 | 849462650 | 33900 | 33850 | 33900 | 33850 | 134 |
| 573 | 20230920 | 093900 | 844925250 | 33800 | 33800 | 33800 | 33800 | 104 |
| 574 | 20230920 | 093800 | 841410050 | 33800 | 33850 | 33850 | 33800 | 369 |
| 575 | 20230920 | 093700 | 828936400 | 33850 | 33850 | 33850 | 33800 | 558 |
| 576 | 20230920 | 093600 | 810074500 | 33850 | 33850 | 33900 | 33850 | 236 |
| 577 | 20230920 | 093500 | 802081400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 578 | 20230920 | 093400 | 802081400 | 33850 | 33900 | 33900 | 33850 | 44 |
| 579 | 20230920 | 093300 | 800590450 | 33900 | 33900 | 33900 | 33850 | 239 |
| 580 | 20230920 | 093200 | 792495150 | 33950 | 33950 | 33950 | 33950 | 2 |
| 581 | 20230920 | 093100 | 792427250 | 33850 | 33950 | 33950 | 33850 | 93 |
| 582 | 20230920 | 093000 | 789275350 | 33850 | 34000 | 34000 | 33850 | 542 |
| 583 | 20230920 | 092900 | 770885200 | 34000 | 34100 | 34100 | 34000 | 296 |
| 584 | 20230920 | 092800 | 760816100 | 34100 | 34050 | 34100 | 34000 | 449 |
| 585 | 20230920 | 092700 | 745525650 | 34050 | 34050 | 34050 | 34000 | 365 |
| 586 | 20230920 | 092600 | 733111600 | 34050 | 34150 | 34150 | 34050 | 504 |
| 587 | 20230920 | 092500 | 715936700 | 34200 | 34200 | 34200 | 34200 | 274 |
| 588 | 20230920 | 092400 | 706565900 | 34250 | 34200 | 34250 | 34200 | 29 |
| 589 | 20230920 | 092300 | 705573750 | 34200 | 34300 | 34300 | 34200 | 226 |
| 590 | 20230920 | 092200 | 697837250 | 34300 | 34300 | 34400 | 34300 | 1187 |
| 591 | 20230920 | 092100 | 657106650 | 34350 | 34350 | 34350 | 34300 | 487 |
| 592 | 20230920 | 092000 | 640379550 | 34300 | 34200 | 34350 | 34200 | 2002 |
| 593 | 20230920 | 091900 | 571744550 | 34250 | 34200 | 34300 | 34200 | 1262 |
| 594 | 20230920 | 091800 | 528522700 | 34150 | 34150 | 34200 | 34100 | 1627 |
| 595 | 20230920 | 091700 | 472978450 | 34100 | 34050 | 34100 | 34050 | 289 |
| 596 | 20230920 | 091600 | 463125300 | 34000 | 33950 | 34050 | 33950 | 1036 |
| 597 | 20230920 | 091500 | 427909250 | 34000 | 34000 | 34050 | 33950 | 616 |
| 598 | 20230920 | 091400 | 406965350 | 33950 | 33900 | 34000 | 33850 | 446 |
| 599 | 20230920 | 091300 | 391835350 | 33900 | 33900 | 34000 | 33900 | 488 |
| 600 | 20230920 | 091200 | 375289700 | 33900 | 33900 | 34000 | 33850 | 885 |
| 601 | 20230920 | 091100 | 345270950 | 33900 | 33900 | 33900 | 33850 | 581 |
| 602 | 20230920 | 091000 | 325591500 | 33950 | 33850 | 34000 | 33850 | 1463 |
| 603 | 20230920 | 090900 | 275960000 | 33900 | 33700 | 33950 | 33700 | 4208 |
| 604 | 20230920 | 090800 | 133622050 | 33700 | 33550 | 33750 | 33500 | 343 |
| 605 | 20230920 | 090700 | 122083350 | 33550 | 33400 | 33550 | 33300 | 452 |
| 606 | 20230920 | 090600 | 106961100 | 33450 | 33350 | 33500 | 33350 | 708 |
| 607 | 20230920 | 090500 | 83280400 | 33300 | 33450 | 33450 | 33300 | 174 |
| 608 | 20230920 | 090400 | 77471500 | 33400 | 33250 | 33400 | 33100 | 1104 |
| 609 | 20230920 | 090300 | 40770450 | 33250 | 33350 | 33350 | 33200 | 542 |
| 610 | 20230920 | 090200 | 22740600 | 33350 | 33400 | 33400 | 33350 | 60 |
| 611 | 20230920 | 090100 | 20736650 | 33500 | 33500 | 33550 | 33500 | 514 |
| 612 | 20230920 | 090000 | 3512250 | 33450 | 33450 | 33450 | 33450 | 105 |