33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 192100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 4240 |
| 3 | 20230921 | 192000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 4 | 20230921 | 191900 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 5 | 20230921 | 191800 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 6 | 20230921 | 191700 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 7 | 20230921 | 191600 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 8 | 20230921 | 191500 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 9 | 20230921 | 191400 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 10 | 20230921 | 191300 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 11 | 20230921 | 191200 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 12 | 20230921 | 191100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 13 | 20230921 | 191000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 14 | 20230921 | 190900 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 15 | 20230921 | 190800 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 16 | 20230921 | 190700 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 17 | 20230921 | 190600 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 18 | 20230921 | 190500 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 19 | 20230921 | 190400 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 20 | 20230921 | 190300 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 21 | 20230921 | 190200 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 22 | 20230921 | 190100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 23 | 20230921 | 190000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 24 | 20230921 | 185900 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 25 | 20230921 | 185800 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 26 | 20230921 | 185700 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 27 | 20230921 | 185600 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 28 | 20230921 | 185500 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 29 | 20230921 | 185400 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 30 | 20230921 | 185300 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 31 | 20230921 | 185200 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 32 | 20230921 | 185100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 4240 |
| 33 | 20230921 | 185000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 34 | 20230921 | 184900 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 35 | 20230921 | 184800 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 36 | 20230921 | 184700 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 37 | 20230921 | 184600 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 38 | 20230921 | 184500 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 39 | 20230921 | 184400 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 40 | 20230921 | 184300 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 41 | 20230921 | 184200 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 42 | 20230921 | 184100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 43 | 20230921 | 184000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 44 | 20230921 | 183900 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 45 | 20230921 | 183800 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 46 | 20230921 | 183700 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 47 | 20230921 | 183600 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 48 | 20230921 | 183500 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 49 | 20230921 | 183400 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 50 | 20230921 | 183300 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 51 | 20230921 | 183200 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 52 | 20230921 | 183100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 53 | 20230921 | 183000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 54 | 20230921 | 182900 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 55 | 20230921 | 182800 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 56 | 20230921 | 182700 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 57 | 20230921 | 182600 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 58 | 20230921 | 182500 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 59 | 20230921 | 182400 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 60 | 20230921 | 182300 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 61 | 20230921 | 182200 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 62 | 20230921 | 182100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 4240 |
| 63 | 20230921 | 182000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 64 | 20230921 | 181900 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 65 | 20230921 | 181800 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 66 | 20230921 | 181700 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 67 | 20230921 | 181600 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 68 | 20230921 | 181500 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 69 | 20230921 | 181400 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 70 | 20230921 | 181300 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 71 | 20230921 | 181200 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 72 | 20230921 | 181100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 73 | 20230921 | 181000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 74 | 20230921 | 180900 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 75 | 20230921 | 180800 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 76 | 20230921 | 180700 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 77 | 20230921 | 180600 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 78 | 20230921 | 180500 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 79 | 20230921 | 180400 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 80 | 20230921 | 180300 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 81 | 20230921 | 180200 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 82 | 20230921 | 180100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 83 | 20230921 | 180000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 84 | 20230921 | 175900 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 85 | 20230921 | 175800 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 86 | 20230921 | 175700 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 87 | 20230921 | 175600 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 88 | 20230921 | 175500 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 89 | 20230921 | 175400 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 90 | 20230921 | 175300 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 91 | 20230921 | 175200 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 92 | 20230921 | 175100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 4240 |
| 93 | 20230921 | 175000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 94 | 20230921 | 174900 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 95 | 20230921 | 174800 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 96 | 20230921 | 174700 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 97 | 20230921 | 174600 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 98 | 20230921 | 174500 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 99 | 20230921 | 174400 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 100 | 20230921 | 174300 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 101 | 20230921 | 174200 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 102 | 20230921 | 174100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 103 | 20230921 | 174000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 104 | 20230921 | 173900 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 105 | 20230921 | 173800 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 106 | 20230921 | 173700 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 107 | 20230921 | 173600 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 108 | 20230921 | 173500 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 109 | 20230921 | 173400 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 110 | 20230921 | 173300 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 111 | 20230921 | 173200 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 112 | 20230921 | 173100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 113 | 20230921 | 173000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 114 | 20230921 | 172900 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 115 | 20230921 | 172800 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 116 | 20230921 | 172700 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 117 | 20230921 | 172600 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 118 | 20230921 | 172500 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 119 | 20230921 | 172400 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 120 | 20230921 | 172300 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 121 | 20230921 | 172200 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 122 | 20230921 | 172100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 4240 |
| 123 | 20230921 | 172000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 124 | 20230921 | 171900 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 125 | 20230921 | 171800 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 126 | 20230921 | 171700 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 127 | 20230921 | 171600 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 128 | 20230921 | 171500 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 129 | 20230921 | 171400 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 130 | 20230921 | 171300 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 131 | 20230921 | 171200 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 132 | 20230921 | 171100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 133 | 20230921 | 171000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 134 | 20230921 | 170900 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 135 | 20230921 | 170800 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 136 | 20230921 | 170700 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 137 | 20230921 | 170600 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 138 | 20230921 | 170500 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 139 | 20230921 | 170400 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 140 | 20230921 | 170300 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 141 | 20230921 | 170200 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 142 | 20230921 | 170100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 143 | 20230921 | 170000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 144 | 20230921 | 165900 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 145 | 20230921 | 165800 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 146 | 20230921 | 165700 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 147 | 20230921 | 165600 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 148 | 20230921 | 165500 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 149 | 20230921 | 165400 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 150 | 20230921 | 165300 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 151 | 20230921 | 165200 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 152 | 20230921 | 165100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 4240 |
| 153 | 20230921 | 165000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 154 | 20230921 | 164900 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 155 | 20230921 | 164800 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 156 | 20230921 | 164700 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 157 | 20230921 | 164600 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 158 | 20230921 | 164500 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 159 | 20230921 | 164400 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 160 | 20230921 | 164300 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 161 | 20230921 | 164200 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 162 | 20230921 | 164100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 163 | 20230921 | 164000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 164 | 20230921 | 163900 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 165 | 20230921 | 163800 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 166 | 20230921 | 163700 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 167 | 20230921 | 163600 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 168 | 20230921 | 163500 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 169 | 20230921 | 163400 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 170 | 20230921 | 163300 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 171 | 20230921 | 163200 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 172 | 20230921 | 163100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 173 | 20230921 | 163000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 174 | 20230921 | 162900 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 175 | 20230921 | 162800 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 176 | 20230921 | 162700 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 177 | 20230921 | 162600 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 178 | 20230921 | 162500 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 179 | 20230921 | 162400 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 180 | 20230921 | 162300 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 181 | 20230921 | 162200 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 182 | 20230921 | 162100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 4240 |
| 183 | 20230921 | 162000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 184 | 20230921 | 161900 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 185 | 20230921 | 161800 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 186 | 20230921 | 161700 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 187 | 20230921 | 161600 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 188 | 20230921 | 161500 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 189 | 20230921 | 161400 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 190 | 20230921 | 161300 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 191 | 20230921 | 161200 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 192 | 20230921 | 161100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 193 | 20230921 | 161000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 194 | 20230921 | 160900 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 195 | 20230921 | 160800 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 196 | 20230921 | 160700 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 197 | 20230921 | 160600 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 198 | 20230921 | 160500 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 199 | 20230921 | 160400 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 200 | 20230921 | 160300 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 201 | 20230921 | 160200 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 202 | 20230921 | 160100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 203 | 20230921 | 160000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 204 | 20230921 | 155900 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 205 | 20230921 | 155800 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 206 | 20230921 | 155700 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 207 | 20230921 | 155600 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 208 | 20230921 | 155500 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 209 | 20230921 | 155400 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 210 | 20230921 | 155300 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 211 | 20230921 | 155200 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 212 | 20230921 | 155100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 4240 |
| 213 | 20230921 | 155000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 214 | 20230921 | 154900 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 215 | 20230921 | 154800 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 216 | 20230921 | 154700 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 217 | 20230921 | 154600 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 218 | 20230921 | 154500 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 219 | 20230921 | 154400 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 220 | 20230921 | 154300 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 221 | 20230921 | 154200 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 222 | 20230921 | 154100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 223 | 20230921 | 154000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 224 | 20230921 | 153900 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 225 | 20230921 | 153800 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 226 | 20230921 | 153700 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 227 | 20230921 | 153600 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 228 | 20230921 | 153500 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 229 | 20230921 | 153400 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 230 | 20230921 | 153300 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 231 | 20230921 | 153200 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 232 | 20230921 | 153100 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 233 | 20230921 | 153000 | 3555349400 | 33500 | 33500 | 33500 | 33500 | 4240 |
| 234 | 20230921 | 152900 | 3413309400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 235 | 20230921 | 152800 | 3413309400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 236 | 20230921 | 152700 | 3413309400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 237 | 20230921 | 152600 | 3413309400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 238 | 20230921 | 152500 | 3413309400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 239 | 20230921 | 152400 | 3413309400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 240 | 20230921 | 152300 | 3413309400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 241 | 20230921 | 152200 | 3413309400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 242 | 20230921 | 152100 | 3413309400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 243 | 20230921 | 152000 | 3413309400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 244 | 20230921 | 151900 | 3413309400 | 33600 | 33550 | 33600 | 33550 | 158 |
| 245 | 20230921 | 151800 | 3408000950 | 33550 | 33550 | 33650 | 33550 | 90 |
| 246 | 20230921 | 151700 | 3404975850 | 33650 | 33600 | 33650 | 33600 | 359 |
| 247 | 20230921 | 151600 | 3392910900 | 33600 | 33600 | 33600 | 33550 | 103 |
| 248 | 20230921 | 151500 | 3389450350 | 33600 | 33600 | 33600 | 33550 | 72 |
| 249 | 20230921 | 151400 | 3387031300 | 33600 | 33600 | 33600 | 33600 | 182 |
| 250 | 20230921 | 151300 | 3380916100 | 33550 | 33600 | 33600 | 33550 | 63 |
| 251 | 20230921 | 151200 | 3378799600 | 33600 | 33600 | 33600 | 33550 | 129 |
| 252 | 20230921 | 151100 | 3374468650 | 33650 | 33600 | 33650 | 33600 | 69 |
| 253 | 20230921 | 151000 | 3372149600 | 33600 | 33600 | 33600 | 33550 | 300 |
| 254 | 20230921 | 150900 | 3362070050 | 33600 | 33600 | 33600 | 33600 | 49 |
| 255 | 20230921 | 150800 | 3360423650 | 33600 | 33550 | 33650 | 33550 | 149 |
| 256 | 20230921 | 150700 | 3355421100 | 33600 | 33550 | 33600 | 33550 | 162 |
| 257 | 20230921 | 150600 | 3349985900 | 33550 | 33550 | 33550 | 33550 | 55 |
| 258 | 20230921 | 150500 | 3348140650 | 33550 | 33550 | 33550 | 33550 | 211 |
| 259 | 20230921 | 150400 | 3341061600 | 33550 | 33600 | 33650 | 33550 | 924 |
| 260 | 20230921 | 150300 | 3310057950 | 33600 | 33600 | 33600 | 33550 | 87 |
| 261 | 20230921 | 150200 | 3307135150 | 33650 | 33600 | 33650 | 33550 | 206 |
| 262 | 20230921 | 150100 | 3300210650 | 33600 | 33650 | 33650 | 33600 | 553 |
| 263 | 20230921 | 150000 | 3281627050 | 33650 | 33650 | 33650 | 33600 | 87 |
| 264 | 20230921 | 145900 | 3278699700 | 33650 | 33650 | 33650 | 33600 | 105 |
| 265 | 20230921 | 145800 | 3275167600 | 33650 | 33650 | 33650 | 33600 | 141 |
| 266 | 20230921 | 145700 | 3270425450 | 33650 | 33650 | 33650 | 33650 | 88 |
| 267 | 20230921 | 145600 | 3267464250 | 33600 | 33650 | 33650 | 33600 | 76 |
| 268 | 20230921 | 145500 | 3264907350 | 33650 | 33600 | 33650 | 33600 | 66 |
| 269 | 20230921 | 145400 | 3262686500 | 33650 | 33600 | 33650 | 33600 | 220 |
| 270 | 20230921 | 145300 | 3255291900 | 33600 | 33600 | 33650 | 33550 | 599 |
| 271 | 20230921 | 145200 | 3235183800 | 33650 | 33650 | 33700 | 33550 | 1316 |
| 272 | 20230921 | 145100 | 3190955000 | 33650 | 33650 | 33700 | 33600 | 359 |
| 273 | 20230921 | 145000 | 3178875700 | 33600 | 33650 | 33650 | 33600 | 66 |
| 274 | 20230921 | 144900 | 3176655050 | 33600 | 33650 | 33650 | 33600 | 122 |
| 275 | 20230921 | 144800 | 3172550250 | 33600 | 33650 | 33650 | 33600 | 138 |
| 276 | 20230921 | 144700 | 3167906650 | 33650 | 33650 | 33650 | 33600 | 120 |
| 277 | 20230921 | 144600 | 3163869150 | 33650 | 33650 | 33650 | 33600 | 174 |
| 278 | 20230921 | 144500 | 3158015350 | 33600 | 33650 | 33700 | 33600 | 175 |
| 279 | 20230921 | 144400 | 3152126750 | 33650 | 33650 | 33700 | 33600 | 194 |
| 280 | 20230921 | 144300 | 3145599950 | 33650 | 33650 | 33700 | 33600 | 267 |
| 281 | 20230921 | 144200 | 3136613900 | 33700 | 33650 | 33700 | 33650 | 145 |
| 282 | 20230921 | 144100 | 3131734550 | 33650 | 33650 | 33650 | 33650 | 166 |
| 283 | 20230921 | 144000 | 3126148650 | 33650 | 33700 | 33700 | 33600 | 976 |
| 284 | 20230921 | 143900 | 3093335650 | 33700 | 33700 | 33700 | 33650 | 211 |
| 285 | 20230921 | 143800 | 3086230300 | 33700 | 33700 | 33700 | 33700 | 131 |
| 286 | 20230921 | 143700 | 3081815600 | 33700 | 33700 | 33700 | 33700 | 69 |
| 287 | 20230921 | 143600 | 3079490300 | 33700 | 33700 | 33700 | 33650 | 71 |
| 288 | 20230921 | 143500 | 3077097700 | 33700 | 33700 | 33700 | 33650 | 166 |
| 289 | 20230921 | 143400 | 3071506000 | 33700 | 33650 | 33700 | 33600 | 643 |
| 290 | 20230921 | 143300 | 3049883700 | 33650 | 33650 | 33700 | 33650 | 110 |
| 291 | 20230921 | 143200 | 3046178400 | 33700 | 33650 | 33700 | 33650 | 121 |
| 292 | 20230921 | 143100 | 3042102650 | 33650 | 33650 | 33700 | 33650 | 226 |
| 293 | 20230921 | 143000 | 3034493250 | 33650 | 33650 | 33650 | 33650 | 230 |
| 294 | 20230921 | 142900 | 3026753750 | 33650 | 33650 | 33650 | 33600 | 200 |
| 295 | 20230921 | 142800 | 3020025450 | 33650 | 33650 | 33650 | 33650 | 133 |
| 296 | 20230921 | 142700 | 3015550000 | 33600 | 33700 | 33700 | 33600 | 266 |
| 297 | 20230921 | 142600 | 3006596950 | 33650 | 33750 | 33750 | 33650 | 842 |
| 298 | 20230921 | 142500 | 2978229650 | 33750 | 33750 | 33750 | 33750 | 108 |
| 299 | 20230921 | 142400 | 2974584650 | 33750 | 33700 | 33750 | 33700 | 193 |
| 300 | 20230921 | 142300 | 2968075850 | 33750 | 33750 | 33750 | 33750 | 91 |
| 301 | 20230921 | 142200 | 2965004600 | 33750 | 33750 | 33750 | 33700 | 137 |
| 302 | 20230921 | 142100 | 2960382650 | 33750 | 33750 | 33750 | 33750 | 84 |
| 303 | 20230921 | 142000 | 2957547650 | 33750 | 33700 | 33750 | 33700 | 164 |
| 304 | 20230921 | 141900 | 2952016400 | 33750 | 33750 | 33750 | 33700 | 97 |
| 305 | 20230921 | 141800 | 2948743900 | 33750 | 33750 | 33750 | 33750 | 84 |
| 306 | 20230921 | 141700 | 2945908900 | 33700 | 33700 | 33750 | 33700 | 254 |
| 307 | 20230921 | 141600 | 2937340200 | 33750 | 33700 | 33750 | 33700 | 206 |
| 308 | 20230921 | 141500 | 2930397300 | 33750 | 33750 | 33750 | 33700 | 671 |
| 309 | 20230921 | 141400 | 2907774900 | 33750 | 33750 | 33750 | 33750 | 103 |
| 310 | 20230921 | 141300 | 2904298650 | 33750 | 33750 | 33750 | 33750 | 100 |
| 311 | 20230921 | 141200 | 2900923650 | 33750 | 33750 | 33750 | 33700 | 651 |
| 312 | 20230921 | 141100 | 2878979950 | 33750 | 33700 | 33750 | 33700 | 108 |
| 313 | 20230921 | 141000 | 2875335100 | 33700 | 33750 | 33750 | 33700 | 147 |
| 314 | 20230921 | 140900 | 2870376600 | 33750 | 33750 | 33750 | 33750 | 106 |
| 315 | 20230921 | 140800 | 2866799100 | 33750 | 33750 | 33750 | 33750 | 82 |
| 316 | 20230921 | 140700 | 2864031600 | 33750 | 33750 | 33750 | 33700 | 225 |
| 317 | 20230921 | 140600 | 2856442300 | 33750 | 33750 | 33750 | 33700 | 110 |
| 318 | 20230921 | 140500 | 2852730200 | 33750 | 33750 | 33750 | 33750 | 115 |
| 319 | 20230921 | 140400 | 2848848950 | 33750 | 33700 | 33750 | 33700 | 119 |
| 320 | 20230921 | 140300 | 2844837500 | 33700 | 33700 | 33700 | 33700 | 157 |
| 321 | 20230921 | 140200 | 2839546600 | 33700 | 33700 | 33700 | 33700 | 152 |
| 322 | 20230921 | 140100 | 2834424200 | 33700 | 33700 | 33700 | 33700 | 96 |
| 323 | 20230921 | 140000 | 2831189000 | 33700 | 33700 | 33700 | 33700 | 86 |
| 324 | 20230921 | 135900 | 2828290800 | 33700 | 33700 | 33700 | 33700 | 73 |
| 325 | 20230921 | 135800 | 2825830700 | 33650 | 33700 | 33700 | 33650 | 92 |
| 326 | 20230921 | 135700 | 2822730350 | 33700 | 33700 | 33700 | 33700 | 70 |
| 327 | 20230921 | 135600 | 2820371350 | 33700 | 33700 | 33700 | 33700 | 137 |
| 328 | 20230921 | 135500 | 2815754450 | 33700 | 33650 | 33700 | 33650 | 87 |
| 329 | 20230921 | 135400 | 2812822600 | 33700 | 33650 | 33700 | 33650 | 149 |
| 330 | 20230921 | 135300 | 2807803350 | 33700 | 33700 | 33700 | 33700 | 224 |
| 331 | 20230921 | 135200 | 2800254550 | 33650 | 33700 | 33700 | 33650 | 75 |
| 332 | 20230921 | 135100 | 2797727400 | 33700 | 33700 | 33700 | 33700 | 124 |
| 333 | 20230921 | 135000 | 2793548600 | 33700 | 33700 | 33700 | 33650 | 78 |
| 334 | 20230921 | 134900 | 2790920150 | 33700 | 33700 | 33700 | 33700 | 98 |
| 335 | 20230921 | 134800 | 2787617550 | 33700 | 33700 | 33700 | 33650 | 106 |
| 336 | 20230921 | 134700 | 2784046600 | 33700 | 33700 | 33700 | 33650 | 616 |
| 337 | 20230921 | 134600 | 2763295400 | 33750 | 33700 | 33750 | 33700 | 193 |
| 338 | 20230921 | 134500 | 2756786750 | 33750 | 33700 | 33750 | 33700 | 474 |
| 339 | 20230921 | 134400 | 2740790150 | 33700 | 33700 | 33700 | 33700 | 80 |
| 340 | 20230921 | 134300 | 2738094150 | 33700 | 33700 | 33700 | 33700 | 110 |
| 341 | 20230921 | 134200 | 2734387150 | 33700 | 33700 | 33700 | 33700 | 148 |
| 342 | 20230921 | 134100 | 2729399550 | 33700 | 33700 | 33700 | 33650 | 162 |
| 343 | 20230921 | 134000 | 2723941700 | 33700 | 33700 | 33700 | 33700 | 61 |
| 344 | 20230921 | 133900 | 2721886000 | 33700 | 33700 | 33700 | 33650 | 104 |
| 345 | 20230921 | 133800 | 2718381450 | 33700 | 33700 | 33700 | 33700 | 15 |
| 346 | 20230921 | 133700 | 2717875950 | 33700 | 33700 | 33700 | 33700 | 67 |
| 347 | 20230921 | 133600 | 2715618050 | 33700 | 33700 | 33700 | 33650 | 20 |
| 348 | 20230921 | 133500 | 2714944300 | 33700 | 33700 | 33700 | 33700 | 22 |
| 349 | 20230921 | 133400 | 2714202900 | 33700 | 33700 | 33700 | 33650 | 24 |
| 350 | 20230921 | 133300 | 2713394800 | 33700 | 33650 | 33700 | 33650 | 72 |
| 351 | 20230921 | 133200 | 2710970900 | 33650 | 33700 | 33700 | 33650 | 715 |
| 352 | 20230921 | 133100 | 2686908150 | 33700 | 33650 | 33700 | 33650 | 710 |
| 353 | 20230921 | 133000 | 2663012650 | 33650 | 33650 | 33650 | 33650 | 49 |
| 354 | 20230921 | 132900 | 2661363800 | 33650 | 33650 | 33650 | 33650 | 60 |
| 355 | 20230921 | 132800 | 2659344800 | 33650 | 33650 | 33650 | 33650 | 110 |
| 356 | 20230921 | 132700 | 2655643300 | 33600 | 33700 | 33700 | 33600 | 614 |
| 357 | 20230921 | 132600 | 2634984850 | 33700 | 33700 | 33700 | 33650 | 31 |
| 358 | 20230921 | 132500 | 2633940350 | 33700 | 33700 | 33700 | 33700 | 10 |
| 359 | 20230921 | 132400 | 2633603350 | 33700 | 33650 | 33700 | 33650 | 57 |
| 360 | 20230921 | 132300 | 2631685000 | 33650 | 33650 | 33650 | 33650 | 32 |
| 361 | 20230921 | 132200 | 2630608200 | 33650 | 33650 | 33650 | 33650 | 217 |
| 362 | 20230921 | 132100 | 2623306150 | 33650 | 33600 | 33650 | 33600 | 26 |
| 363 | 20230921 | 132000 | 2622432000 | 33650 | 33600 | 33650 | 33550 | 247 |
| 364 | 20230921 | 131900 | 2614131700 | 33600 | 33600 | 33600 | 33600 | 150 |
| 365 | 20230921 | 131800 | 2609091700 | 33600 | 33600 | 33600 | 33550 | 343 |
| 366 | 20230921 | 131700 | 2597569950 | 33600 | 33600 | 33600 | 33550 | 197 |
| 367 | 20230921 | 131600 | 2590950950 | 33600 | 33650 | 33650 | 33600 | 1412 |
| 368 | 20230921 | 131500 | 2543506750 | 33650 | 33650 | 33650 | 33650 | 65 |
| 369 | 20230921 | 131400 | 2541319500 | 33650 | 33650 | 33650 | 33650 | 22 |
| 370 | 20230921 | 131300 | 2540579200 | 33650 | 33650 | 33650 | 33600 | 89 |
| 371 | 20230921 | 131200 | 2537584850 | 33650 | 33650 | 33650 | 33600 | 158 |
| 372 | 20230921 | 131100 | 2532268200 | 33650 | 33650 | 33650 | 33650 | 242 |
| 373 | 20230921 | 131000 | 2524124900 | 33650 | 33650 | 33650 | 33650 | 165 |
| 374 | 20230921 | 130900 | 2518572650 | 33650 | 33650 | 33650 | 33600 | 75 |
| 375 | 20230921 | 130800 | 2516049500 | 33600 | 33650 | 33700 | 33600 | 542 |
| 376 | 20230921 | 130700 | 2497820750 | 33650 | 33700 | 33700 | 33650 | 46 |
| 377 | 20230921 | 130600 | 2496272250 | 33650 | 33650 | 33700 | 33650 | 260 |
| 378 | 20230921 | 130500 | 2487522250 | 33650 | 33650 | 33700 | 33650 | 173 |
| 379 | 20230921 | 130400 | 2481697650 | 33700 | 33650 | 33700 | 33650 | 141 |
| 380 | 20230921 | 130300 | 2476951850 | 33700 | 33700 | 33700 | 33650 | 98 |
| 381 | 20230921 | 130200 | 2473650250 | 33700 | 33700 | 33700 | 33650 | 120 |
| 382 | 20230921 | 130100 | 2469607950 | 33700 | 33700 | 33700 | 33700 | 23 |
| 383 | 20230921 | 130000 | 2468832850 | 33700 | 33700 | 33700 | 33650 | 225 |
| 384 | 20230921 | 125900 | 2461255150 | 33750 | 33700 | 33750 | 33700 | 200 |
| 385 | 20230921 | 125800 | 2454513950 | 33700 | 33700 | 33750 | 33650 | 98 |
| 386 | 20230921 | 125700 | 2451211200 | 33750 | 33700 | 33750 | 33700 | 53 |
| 387 | 20230921 | 125600 | 2449424900 | 33700 | 33750 | 33750 | 33700 | 706 |
| 388 | 20230921 | 125500 | 2425631000 | 33750 | 33750 | 33750 | 33700 | 355 |
| 389 | 20230921 | 125400 | 2413660250 | 33750 | 33750 | 33750 | 33750 | 102 |
| 390 | 20230921 | 125300 | 2410217750 | 33750 | 33750 | 33750 | 33750 | 80 |
| 391 | 20230921 | 125200 | 2407517750 | 33750 | 33750 | 33750 | 33700 | 154 |
| 392 | 20230921 | 125100 | 2402322450 | 33750 | 33750 | 33750 | 33700 | 281 |
| 393 | 20230921 | 125000 | 2392842950 | 33750 | 33750 | 33750 | 33750 | 111 |
| 394 | 20230921 | 124900 | 2389096700 | 33750 | 33650 | 33800 | 33650 | 4972 |
| 395 | 20230921 | 124800 | 2221225100 | 33650 | 33650 | 33650 | 33650 | 29 |
| 396 | 20230921 | 124700 | 2220249250 | 33650 | 33650 | 33650 | 33650 | 34 |
| 397 | 20230921 | 124600 | 2219105150 | 33650 | 33650 | 33650 | 33650 | 144 |
| 398 | 20230921 | 124500 | 2214259550 | 33650 | 33650 | 33650 | 33600 | 188 |
| 399 | 20230921 | 124400 | 2207933400 | 33650 | 33650 | 33650 | 33600 | 196 |
| 400 | 20230921 | 124300 | 2201341100 | 33700 | 33650 | 33700 | 33600 | 206 |
| 401 | 20230921 | 124200 | 2194414100 | 33700 | 33700 | 33750 | 33650 | 1974 |
| 402 | 20230921 | 124100 | 2127895250 | 33650 | 33650 | 33700 | 33650 | 124 |
| 403 | 20230921 | 124000 | 2123721500 | 33700 | 33700 | 33700 | 33650 | 66 |
| 404 | 20230921 | 123900 | 2121497550 | 33700 | 33700 | 33700 | 33650 | 94 |
| 405 | 20230921 | 123800 | 2118331750 | 33700 | 33700 | 33700 | 33700 | 71 |
| 406 | 20230921 | 123700 | 2115939050 | 33700 | 33700 | 33700 | 33650 | 223 |
| 407 | 20230921 | 123600 | 2108431850 | 33650 | 33700 | 33700 | 33650 | 208 |
| 408 | 20230921 | 123500 | 2101427850 | 33700 | 33700 | 33700 | 33650 | 63 |
| 409 | 20230921 | 123400 | 2099305300 | 33650 | 33650 | 33650 | 33650 | 349 |
| 410 | 20230921 | 123300 | 2087561450 | 33650 | 33650 | 33650 | 33600 | 439 |
| 411 | 20230921 | 123200 | 2072801100 | 33650 | 33650 | 33650 | 33650 | 123 |
| 412 | 20230921 | 123100 | 2068662150 | 33650 | 33650 | 33650 | 33650 | 126 |
| 413 | 20230921 | 123000 | 2064422250 | 33650 | 33700 | 33700 | 33600 | 1317 |
| 414 | 20230921 | 122900 | 2020107000 | 33700 | 33700 | 33700 | 33650 | 128 |
| 415 | 20230921 | 122800 | 2015798400 | 33700 | 33700 | 33700 | 33700 | 72 |
| 416 | 20230921 | 122700 | 2013372000 | 33700 | 33700 | 33700 | 33700 | 59 |
| 417 | 20230921 | 122600 | 2011383700 | 33700 | 33650 | 33700 | 33650 | 43 |
| 418 | 20230921 | 122500 | 2009934700 | 33700 | 33700 | 33700 | 33700 | 86 |
| 419 | 20230921 | 122400 | 2007036500 | 33700 | 33700 | 33700 | 33650 | 89 |
| 420 | 20230921 | 122300 | 2004037400 | 33700 | 33700 | 33700 | 33700 | 38 |
| 421 | 20230921 | 122200 | 2002756800 | 33700 | 33700 | 33700 | 33700 | 136 |
| 422 | 20230921 | 122100 | 1998173600 | 33700 | 33700 | 33700 | 33650 | 107 |
| 423 | 20230921 | 122000 | 1994570450 | 33700 | 33700 | 33700 | 33700 | 51 |
| 424 | 20230921 | 121900 | 1992851750 | 33700 | 33700 | 33700 | 33700 | 145 |
| 425 | 20230921 | 121800 | 1987965250 | 33700 | 33700 | 33700 | 33700 | 77 |
| 426 | 20230921 | 121700 | 1985370350 | 33700 | 33700 | 33700 | 33700 | 37 |
| 427 | 20230921 | 121600 | 1984123450 | 33700 | 33700 | 33700 | 33700 | 71 |
| 428 | 20230921 | 121500 | 1981730750 | 33700 | 33700 | 33700 | 33700 | 53 |
| 429 | 20230921 | 121400 | 1979944650 | 33700 | 33700 | 33700 | 33650 | 115 |
| 430 | 20230921 | 121300 | 1976070750 | 33700 | 33700 | 33700 | 33700 | 58 |
| 431 | 20230921 | 121200 | 1974116150 | 33700 | 33700 | 33700 | 33700 | 70 |
| 432 | 20230921 | 121100 | 1971757150 | 33700 | 33700 | 33700 | 33700 | 80 |
| 433 | 20230921 | 121000 | 1969061150 | 33700 | 33700 | 33700 | 33650 | 31 |
| 434 | 20230921 | 120900 | 1968017050 | 33700 | 33700 | 33700 | 33650 | 71 |
| 435 | 20230921 | 120800 | 1965626550 | 33650 | 33650 | 33650 | 33650 | 73 |
| 436 | 20230921 | 120700 | 1963170100 | 33650 | 33650 | 33650 | 33650 | 88 |
| 437 | 20230921 | 120600 | 1960208900 | 33650 | 33650 | 33650 | 33650 | 21 |
| 438 | 20230921 | 120500 | 1959502250 | 33650 | 33650 | 33650 | 33650 | 188 |
| 439 | 20230921 | 120400 | 1953176050 | 33600 | 33650 | 33650 | 33600 | 129 |
| 440 | 20230921 | 120300 | 1948835500 | 33650 | 33650 | 33650 | 33600 | 187 |
| 441 | 20230921 | 120200 | 1942543100 | 33600 | 33650 | 33650 | 33600 | 128 |
| 442 | 20230921 | 120100 | 1938237150 | 33700 | 33700 | 33700 | 33650 | 142 |
| 443 | 20230921 | 120000 | 1933455150 | 33700 | 33650 | 33700 | 33650 | 100 |
| 444 | 20230921 | 115900 | 1930087300 | 33650 | 33650 | 33700 | 33600 | 326 |
| 445 | 20230921 | 115800 | 1919117950 | 33700 | 33600 | 33700 | 33600 | 1248 |
| 446 | 20230921 | 115700 | 1877120600 | 33600 | 33750 | 33750 | 33600 | 3338 |
| 447 | 20230921 | 115600 | 1764673900 | 33750 | 33750 | 33750 | 33700 | 111 |
| 448 | 20230921 | 115500 | 1760931600 | 33750 | 33700 | 33750 | 33700 | 57 |
| 449 | 20230921 | 115400 | 1759008750 | 33700 | 33750 | 33750 | 33700 | 124 |
| 450 | 20230921 | 115300 | 1754826250 | 33750 | 33750 | 33750 | 33750 | 68 |
| 451 | 20230921 | 115200 | 1752531250 | 33750 | 33750 | 33750 | 33750 | 103 |
| 452 | 20230921 | 115100 | 1749055000 | 33750 | 33750 | 33750 | 33750 | 57 |
| 453 | 20230921 | 115000 | 1747131250 | 33750 | 33750 | 33750 | 33700 | 144 |
| 454 | 20230921 | 114900 | 1742272250 | 33750 | 33750 | 33750 | 33750 | 40 |
| 455 | 20230921 | 114800 | 1740922250 | 33750 | 33750 | 33750 | 33750 | 91 |
| 456 | 20230921 | 114700 | 1737851000 | 33700 | 33750 | 33750 | 33700 | 50 |
| 457 | 20230921 | 114600 | 1736163600 | 33750 | 33750 | 33750 | 33700 | 59 |
| 458 | 20230921 | 114500 | 1734172400 | 33750 | 33750 | 33750 | 33750 | 111 |
| 459 | 20230921 | 114400 | 1730426150 | 33750 | 33750 | 33750 | 33700 | 65 |
| 460 | 20230921 | 114300 | 1728233000 | 33750 | 33750 | 33750 | 33750 | 91 |
| 461 | 20230921 | 114200 | 1725161750 | 33750 | 33750 | 33750 | 33700 | 268 |
| 462 | 20230921 | 114100 | 1716126750 | 33750 | 33750 | 33750 | 33700 | 14 |
| 463 | 20230921 | 114000 | 1715654350 | 33750 | 33750 | 33750 | 33750 | 80 |
| 464 | 20230921 | 113900 | 1712954350 | 33750 | 33750 | 33750 | 33700 | 261 |
| 465 | 20230921 | 113800 | 1704145800 | 33750 | 33750 | 33750 | 33750 | 25 |
| 466 | 20230921 | 113700 | 1703302050 | 33750 | 33700 | 33750 | 33700 | 9 |
| 467 | 20230921 | 113600 | 1702998350 | 33750 | 33750 | 33750 | 33750 | 27 |
| 468 | 20230921 | 113500 | 1702087100 | 33750 | 33750 | 33750 | 33750 | 19 |
| 469 | 20230921 | 113400 | 1701445850 | 33700 | 33750 | 33750 | 33700 | 58 |
| 470 | 20230921 | 113300 | 1699490600 | 33750 | 33750 | 33750 | 33700 | 26 |
| 471 | 20230921 | 113200 | 1698613200 | 33750 | 33750 | 33750 | 33750 | 22 |
| 472 | 20230921 | 113100 | 1697870700 | 33750 | 33800 | 33800 | 33700 | 1308 |
| 473 | 20230921 | 113000 | 1653731350 | 33800 | 33800 | 33800 | 33750 | 561 |
| 474 | 20230921 | 112900 | 1634796550 | 33800 | 33800 | 33800 | 33800 | 62 |
| 475 | 20230921 | 112800 | 1632700950 | 33800 | 33800 | 33800 | 33800 | 5 |
| 476 | 20230921 | 112700 | 1632531950 | 33800 | 33800 | 33800 | 33750 | 157 |
| 477 | 20230921 | 112600 | 1627228300 | 33800 | 33800 | 33800 | 33800 | 55 |
| 478 | 20230921 | 112500 | 1625369300 | 33800 | 33800 | 33800 | 33800 | 76 |
| 479 | 20230921 | 112400 | 1622800500 | 33800 | 33800 | 33800 | 33800 | 66 |
| 480 | 20230921 | 112300 | 1620569700 | 33800 | 33800 | 33800 | 33800 | 46 |
| 481 | 20230921 | 112200 | 1619014900 | 33800 | 33800 | 33800 | 33800 | 41 |
| 482 | 20230921 | 112100 | 1617629100 | 33800 | 33800 | 33800 | 33800 | 68 |
| 483 | 20230921 | 112000 | 1615330700 | 33800 | 33800 | 33800 | 33800 | 41 |
| 484 | 20230921 | 111900 | 1613944900 | 33800 | 33800 | 33800 | 33750 | 72 |
| 485 | 20230921 | 111800 | 1611512000 | 33800 | 33800 | 33800 | 33750 | 80 |
| 486 | 20230921 | 111700 | 1608809500 | 33800 | 33800 | 33800 | 33800 | 60 |
| 487 | 20230921 | 111600 | 1606781500 | 33750 | 33800 | 33800 | 33750 | 46 |
| 488 | 20230921 | 111500 | 1605227400 | 33800 | 33750 | 33800 | 33750 | 277 |
| 489 | 20230921 | 111400 | 1595875800 | 33750 | 33750 | 33750 | 33750 | 115 |
| 490 | 20230921 | 111300 | 1591994550 | 33750 | 33750 | 33750 | 33700 | 56 |
| 491 | 20230921 | 111200 | 1590104900 | 33750 | 33750 | 33750 | 33700 | 58 |
| 492 | 20230921 | 111100 | 1588147450 | 33750 | 33750 | 33750 | 33750 | 78 |
| 493 | 20230921 | 111000 | 1585514950 | 33750 | 33750 | 33750 | 33700 | 82 |
| 494 | 20230921 | 110900 | 1582747550 | 33750 | 33750 | 33750 | 33750 | 40 |
| 495 | 20230921 | 110800 | 1581397550 | 33700 | 33750 | 33750 | 33700 | 60 |
| 496 | 20230921 | 110700 | 1579372600 | 33750 | 33750 | 33750 | 33750 | 105 |
| 497 | 20230921 | 110600 | 1575828850 | 33750 | 33750 | 33750 | 33750 | 109 |
| 498 | 20230921 | 110500 | 1572150100 | 33750 | 33750 | 33750 | 33750 | 53 |
| 499 | 20230921 | 110400 | 1570361350 | 33750 | 33750 | 33750 | 33700 | 33 |
| 500 | 20230921 | 110300 | 1569247650 | 33750 | 33750 | 33750 | 33700 | 27 |
| 501 | 20230921 | 110200 | 1568337550 | 33750 | 33750 | 33750 | 33750 | 24 |
| 502 | 20230921 | 110100 | 1567527550 | 33750 | 33750 | 33750 | 33750 | 39 |
| 503 | 20230921 | 110000 | 1566211300 | 33750 | 33750 | 33750 | 33750 | 12 |
| 504 | 20230921 | 105900 | 1565806300 | 33750 | 33750 | 33750 | 33750 | 79 |
| 505 | 20230921 | 105800 | 1563140050 | 33750 | 33700 | 33750 | 33700 | 833 |
| 506 | 20230921 | 105700 | 1535067550 | 33700 | 33650 | 33700 | 33650 | 144 |
| 507 | 20230921 | 105600 | 1530219150 | 33700 | 33700 | 33750 | 33650 | 1171 |
| 508 | 20230921 | 105500 | 1490780250 | 33750 | 33850 | 33850 | 33750 | 1128 |
| 509 | 20230921 | 105400 | 1452668700 | 33850 | 33800 | 33850 | 33800 | 160 |
| 510 | 20230921 | 105300 | 1447252900 | 33850 | 33850 | 33850 | 33800 | 132 |
| 511 | 20230921 | 105200 | 1442786650 | 33850 | 33850 | 33850 | 33800 | 263 |
| 512 | 20230921 | 105100 | 1433888650 | 33850 | 33850 | 33850 | 33800 | 59 |
| 513 | 20230921 | 105000 | 1431891600 | 33850 | 33850 | 33850 | 33800 | 486 |
| 514 | 20230921 | 104900 | 1415459000 | 33800 | 33850 | 33850 | 33800 | 163 |
| 515 | 20230921 | 104800 | 1409942950 | 33850 | 33850 | 33850 | 33850 | 118 |
| 516 | 20230921 | 104700 | 1405948650 | 33850 | 33850 | 33850 | 33850 | 212 |
| 517 | 20230921 | 104600 | 1398772450 | 33850 | 33850 | 33850 | 33850 | 146 |
| 518 | 20230921 | 104500 | 1393830350 | 33850 | 33850 | 33850 | 33850 | 80 |
| 519 | 20230921 | 104400 | 1391122350 | 33850 | 33800 | 33850 | 33800 | 94 |
| 520 | 20230921 | 104300 | 1387942900 | 33800 | 33850 | 33850 | 33800 | 55 |
| 521 | 20230921 | 104200 | 1386082000 | 33850 | 33850 | 33850 | 33800 | 25 |
| 522 | 20230921 | 104100 | 1385236250 | 33850 | 33850 | 33850 | 33850 | 11 |
| 523 | 20230921 | 104000 | 1384863900 | 33850 | 33850 | 33850 | 33800 | 17 |
| 524 | 20230921 | 103900 | 1384288550 | 33850 | 33850 | 33850 | 33850 | 74 |
| 525 | 20230921 | 103800 | 1381783650 | 33850 | 33900 | 33900 | 33850 | 2625 |
| 526 | 20230921 | 103700 | 1292845700 | 33900 | 33900 | 33900 | 33850 | 202 |
| 527 | 20230921 | 103600 | 1286003100 | 33900 | 33900 | 33900 | 33850 | 170 |
| 528 | 20230921 | 103500 | 1280240400 | 33900 | 33900 | 33900 | 33850 | 198 |
| 529 | 20230921 | 103400 | 1273530100 | 33900 | 33900 | 33900 | 33850 | 201 |
| 530 | 20230921 | 103300 | 1266717200 | 33900 | 33900 | 33900 | 33850 | 199 |
| 531 | 20230921 | 103200 | 1259975700 | 33900 | 33900 | 33900 | 33850 | 228 |
| 532 | 20230921 | 103100 | 1252250850 | 33900 | 33800 | 33900 | 33800 | 1214 |
| 533 | 20230921 | 103000 | 1211153700 | 33850 | 33850 | 33850 | 33800 | 103 |
| 534 | 20230921 | 102900 | 1207667500 | 33850 | 33850 | 33850 | 33850 | 74 |
| 535 | 20230921 | 102800 | 1205162600 | 33850 | 33850 | 33850 | 33800 | 139 |
| 536 | 20230921 | 102700 | 1200460500 | 33850 | 33850 | 33850 | 33800 | 200 |
| 537 | 20230921 | 102600 | 1193695500 | 33850 | 33850 | 33850 | 33800 | 104 |
| 538 | 20230921 | 102500 | 1190175600 | 33850 | 33850 | 33900 | 33800 | 261 |
| 539 | 20230921 | 102400 | 1181341050 | 33850 | 33900 | 33900 | 33850 | 708 |
| 540 | 20230921 | 102300 | 1157366700 | 33900 | 33900 | 33900 | 33850 | 84 |
| 541 | 20230921 | 102200 | 1154519450 | 33900 | 33850 | 33900 | 33850 | 422 |
| 542 | 20230921 | 102100 | 1140234650 | 33850 | 33850 | 33850 | 33800 | 239 |
| 543 | 20230921 | 102000 | 1132145000 | 33850 | 33700 | 33850 | 33700 | 2718 |
| 544 | 20230921 | 101900 | 1040393400 | 33700 | 33650 | 33750 | 33600 | 1438 |
| 545 | 20230921 | 101800 | 992027100 | 33700 | 33700 | 33750 | 33650 | 906 |
| 546 | 20230921 | 101700 | 961527650 | 33700 | 33700 | 33750 | 33700 | 102 |
| 547 | 20230921 | 101600 | 958088650 | 33700 | 33700 | 33750 | 33700 | 127 |
| 548 | 20230921 | 101500 | 953807850 | 33700 | 33750 | 33750 | 33700 | 156 |
| 549 | 20230921 | 101400 | 948550100 | 33750 | 33700 | 33750 | 33700 | 65 |
| 550 | 20230921 | 101300 | 946358250 | 33750 | 33700 | 33750 | 33700 | 264 |
| 551 | 20230921 | 101200 | 937459400 | 33750 | 33750 | 33750 | 33750 | 22 |
| 552 | 20230921 | 101100 | 936716900 | 33750 | 33750 | 33750 | 33700 | 230 |
| 553 | 20230921 | 101000 | 928965800 | 33700 | 33750 | 33750 | 33700 | 66 |
| 554 | 20230921 | 100900 | 926739250 | 33750 | 33750 | 33750 | 33700 | 265 |
| 555 | 20230921 | 100800 | 917801700 | 33700 | 33700 | 33750 | 33700 | 38 |
| 556 | 20230921 | 100700 | 916521050 | 33750 | 33750 | 33750 | 33750 | 93 |
| 557 | 20230921 | 100600 | 913382300 | 33700 | 33750 | 33750 | 33700 | 36 |
| 558 | 20230921 | 100500 | 912168500 | 33750 | 33700 | 33750 | 33700 | 50 |
| 559 | 20230921 | 100400 | 910481150 | 33750 | 33700 | 33750 | 33700 | 122 |
| 560 | 20230921 | 100300 | 906369250 | 33700 | 33700 | 33700 | 33650 | 32 |
| 561 | 20230921 | 100200 | 905290950 | 33700 | 33700 | 33700 | 33700 | 66 |
| 562 | 20230921 | 100100 | 903066750 | 33700 | 33600 | 33700 | 33600 | 1006 |
| 563 | 20230921 | 100000 | 869262150 | 33700 | 33700 | 33700 | 33600 | 69 |
| 564 | 20230921 | 095900 | 866940250 | 33600 | 33650 | 33750 | 33600 | 170 |
| 565 | 20230921 | 095800 | 861212200 | 33750 | 33700 | 33750 | 33600 | 66 |
| 566 | 20230921 | 095700 | 858990300 | 33600 | 33700 | 33700 | 33600 | 255 |
| 567 | 20230921 | 095600 | 850405600 | 33700 | 33550 | 33700 | 33550 | 466 |
| 568 | 20230921 | 095500 | 834736400 | 33550 | 33700 | 33700 | 33550 | 824 |
| 569 | 20230921 | 095400 | 807059200 | 33700 | 33650 | 33700 | 33650 | 110 |
| 570 | 20230921 | 095300 | 803353850 | 33650 | 33700 | 33750 | 33650 | 311 |
| 571 | 20230921 | 095200 | 792878400 | 33750 | 33750 | 33750 | 33750 | 72 |
| 572 | 20230921 | 095100 | 790448400 | 33700 | 33750 | 33750 | 33700 | 209 |
| 573 | 20230921 | 095000 | 783404300 | 33750 | 33750 | 33750 | 33750 | 41 |
| 574 | 20230921 | 094900 | 782020550 | 33750 | 33750 | 33750 | 33750 | 2 |
| 575 | 20230921 | 094800 | 781953050 | 33700 | 33750 | 33750 | 33700 | 7 |
| 576 | 20230921 | 094700 | 781716950 | 33700 | 33750 | 33750 | 33700 | 117 |
| 577 | 20230921 | 094600 | 777774000 | 33750 | 33700 | 33750 | 33700 | 12 |
| 578 | 20230921 | 094500 | 777369050 | 33750 | 33650 | 33750 | 33650 | 1224 |
| 579 | 20230921 | 094400 | 736179900 | 33650 | 33700 | 33700 | 33550 | 1554 |
| 580 | 20230921 | 094300 | 683969150 | 33700 | 33650 | 33700 | 33650 | 180 |
| 581 | 20230921 | 094200 | 677907250 | 33700 | 33600 | 33700 | 33600 | 239 |
| 582 | 20230921 | 094100 | 669866650 | 33600 | 33700 | 33700 | 33600 | 954 |
| 583 | 20230921 | 094000 | 637730250 | 33700 | 33700 | 33750 | 33700 | 93 |
| 584 | 20230921 | 093900 | 634595150 | 33750 | 33700 | 33750 | 33700 | 136 |
| 585 | 20230921 | 093800 | 630008400 | 33750 | 33700 | 33750 | 33700 | 90 |
| 586 | 20230921 | 093700 | 626973450 | 33700 | 33700 | 33750 | 33700 | 54 |
| 587 | 20230921 | 093600 | 625153600 | 33750 | 33700 | 33750 | 33700 | 116 |
| 588 | 20230921 | 093500 | 621243900 | 33700 | 33700 | 33750 | 33700 | 163 |
| 589 | 20230921 | 093400 | 615747450 | 33800 | 33800 | 33800 | 33700 | 498 |
| 590 | 20230921 | 093300 | 598940500 | 33800 | 33750 | 33800 | 33750 | 105 |
| 591 | 20230921 | 093200 | 595396700 | 33800 | 33750 | 33800 | 33750 | 135 |
| 592 | 20230921 | 093100 | 590836250 | 33800 | 33800 | 33850 | 33750 | 705 |
| 593 | 20230921 | 093000 | 567007200 | 33850 | 33900 | 33950 | 33800 | 933 |
| 594 | 20230921 | 092900 | 535392950 | 33950 | 33900 | 33950 | 33900 | 199 |
| 595 | 20230921 | 092800 | 528640250 | 33950 | 33900 | 33950 | 33900 | 137 |
| 596 | 20230921 | 092700 | 523993450 | 33950 | 33900 | 33950 | 33900 | 109 |
| 597 | 20230921 | 092600 | 520298100 | 33900 | 33900 | 33950 | 33900 | 366 |
| 598 | 20230921 | 092500 | 507881100 | 33950 | 33900 | 33950 | 33850 | 1595 |
| 599 | 20230921 | 092400 | 453751800 | 33900 | 33800 | 33950 | 33800 | 1841 |
| 600 | 20230921 | 092300 | 391329000 | 33900 | 33800 | 33900 | 33800 | 1228 |
| 601 | 20230921 | 092200 | 349758550 | 33800 | 33750 | 33800 | 33750 | 585 |
| 602 | 20230921 | 092100 | 329993150 | 33800 | 33750 | 33800 | 33750 | 176 |
| 603 | 20230921 | 092000 | 324052400 | 33800 | 33750 | 33800 | 33750 | 142 |
| 604 | 20230921 | 091900 | 319258400 | 33750 | 33800 | 33800 | 33750 | 65 |
| 605 | 20230921 | 091800 | 317063150 | 33800 | 33850 | 33850 | 33800 | 537 |
| 606 | 20230921 | 091700 | 298911400 | 33850 | 33750 | 33850 | 33700 | 2106 |
| 607 | 20230921 | 091600 | 227773600 | 33750 | 33700 | 33750 | 33650 | 436 |
| 608 | 20230921 | 091500 | 213078100 | 33650 | 33750 | 33750 | 33650 | 604 |
| 609 | 20230921 | 091400 | 192721000 | 33750 | 33650 | 33750 | 33650 | 822 |
| 610 | 20230921 | 091300 | 165028750 | 33650 | 33500 | 33650 | 33500 | 477 |
| 611 | 20230921 | 091200 | 149002000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 612 | 20230921 | 091100 | 149002000 | 33600 | 33600 | 33600 | 33450 | 749 |
| 613 | 20230921 | 091000 | 123905850 | 33600 | 33600 | 33600 | 33600 | 42 |
| 614 | 20230921 | 090900 | 122494650 | 33600 | 33600 | 33600 | 33550 | 65 |
| 615 | 20230921 | 090800 | 120310700 | 33600 | 33450 | 33600 | 33450 | 668 |
| 616 | 20230921 | 090700 | 97928550 | 33450 | 33450 | 33450 | 33400 | 277 |
| 617 | 20230921 | 090600 | 88673700 | 33400 | 33500 | 33500 | 33400 | 315 |
| 618 | 20230921 | 090500 | 78139150 | 33500 | 33450 | 33500 | 33450 | 399 |
| 619 | 20230921 | 090400 | 64790300 | 33500 | 33500 | 33500 | 33500 | 113 |
| 620 | 20230921 | 090300 | 61004800 | 33550 | 33500 | 33550 | 33450 | 227 |
| 621 | 20230921 | 090200 | 53400950 | 33500 | 33500 | 33550 | 33450 | 294 |
| 622 | 20230921 | 090100 | 43553850 | 33500 | 33500 | 33500 | 33450 | 136 |
| 623 | 20230921 | 090000 | 38999800 | 33500 | 33550 | 33550 | 33500 | 1159 |