32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 190500 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 2690 |
| 3 | 20230920 | 190400 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20230920 | 190300 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20230920 | 190200 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20230920 | 190100 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20230920 | 190000 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20230920 | 185900 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20230920 | 185800 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20230920 | 185700 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20230920 | 185600 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20230920 | 185500 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20230920 | 185400 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20230920 | 185300 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20230920 | 185200 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20230920 | 185100 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20230920 | 185000 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20230920 | 184900 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20230920 | 184800 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20230920 | 184700 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20230920 | 184600 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20230920 | 184500 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20230920 | 184400 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20230920 | 184300 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20230920 | 184200 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20230920 | 184100 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20230920 | 184000 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20230920 | 183900 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20230920 | 183800 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20230920 | 183700 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20230920 | 183600 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20230920 | 183500 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 2690 |
| 33 | 20230920 | 183400 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20230920 | 183300 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20230920 | 183200 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20230920 | 183100 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20230920 | 183000 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20230920 | 182900 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20230920 | 182800 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20230920 | 182700 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20230920 | 182600 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20230920 | 182500 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20230920 | 182400 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20230920 | 182300 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20230920 | 182200 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20230920 | 182100 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20230920 | 182000 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20230920 | 181900 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20230920 | 181800 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20230920 | 181700 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20230920 | 181600 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20230920 | 181500 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20230920 | 181400 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20230920 | 181300 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20230920 | 181200 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20230920 | 181100 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20230920 | 181000 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20230920 | 180900 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20230920 | 180800 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20230920 | 180700 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20230920 | 180600 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20230920 | 180500 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 2690 |
| 63 | 20230920 | 180400 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20230920 | 180300 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20230920 | 180200 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20230920 | 180100 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20230920 | 180000 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20230920 | 175900 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20230920 | 175800 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20230920 | 175700 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20230920 | 175600 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20230920 | 175500 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20230920 | 175400 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20230920 | 175300 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20230920 | 175200 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20230920 | 175100 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20230920 | 175000 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20230920 | 174900 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20230920 | 174800 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20230920 | 174700 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20230920 | 174600 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20230920 | 174500 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20230920 | 174400 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20230920 | 174300 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20230920 | 174200 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20230920 | 174100 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20230920 | 174000 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20230920 | 173900 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20230920 | 173800 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20230920 | 173700 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20230920 | 173600 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20230920 | 173500 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 2690 |
| 93 | 20230920 | 173400 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20230920 | 173300 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20230920 | 173200 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20230920 | 173100 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20230920 | 173000 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20230920 | 172900 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20230920 | 172800 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20230920 | 172700 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20230920 | 172600 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20230920 | 172500 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20230920 | 172400 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20230920 | 172300 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20230920 | 172200 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20230920 | 172100 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20230920 | 172000 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20230920 | 171900 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20230920 | 171800 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20230920 | 171700 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20230920 | 171600 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20230920 | 171500 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20230920 | 171400 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20230920 | 171300 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20230920 | 171200 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20230920 | 171100 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20230920 | 171000 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20230920 | 170900 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20230920 | 170800 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20230920 | 170700 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20230920 | 170600 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20230920 | 170500 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 2690 |
| 123 | 20230920 | 170400 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20230920 | 170300 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20230920 | 170200 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20230920 | 170100 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20230920 | 170000 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20230920 | 165900 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20230920 | 165800 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20230920 | 165700 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20230920 | 165600 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20230920 | 165500 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20230920 | 165400 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20230920 | 165300 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20230920 | 165200 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20230920 | 165100 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20230920 | 165000 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20230920 | 164900 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20230920 | 164800 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20230920 | 164700 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20230920 | 164600 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20230920 | 164500 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20230920 | 164400 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20230920 | 164300 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20230920 | 164200 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20230920 | 164100 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20230920 | 164000 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20230920 | 163900 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20230920 | 163800 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20230920 | 163700 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20230920 | 163600 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20230920 | 163500 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 2690 |
| 153 | 20230920 | 163400 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20230920 | 163300 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20230920 | 163200 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20230920 | 163100 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20230920 | 163000 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20230920 | 162900 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20230920 | 162800 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20230920 | 162700 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20230920 | 162600 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20230920 | 162500 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20230920 | 162400 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20230920 | 162300 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20230920 | 162200 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20230920 | 162100 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20230920 | 162000 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20230920 | 161900 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20230920 | 161800 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20230920 | 161700 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20230920 | 161600 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20230920 | 161500 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20230920 | 161400 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20230920 | 161300 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20230920 | 161200 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20230920 | 161100 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20230920 | 161000 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20230920 | 160900 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20230920 | 160800 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20230920 | 160700 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20230920 | 160600 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20230920 | 160500 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 2690 |
| 183 | 20230920 | 160400 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20230920 | 160300 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20230920 | 160200 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20230920 | 160100 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20230920 | 160000 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20230920 | 155900 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20230920 | 155800 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20230920 | 155700 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20230920 | 155600 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20230920 | 155500 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20230920 | 155400 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20230920 | 155300 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20230920 | 155200 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20230920 | 155100 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20230920 | 155000 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20230920 | 154900 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20230920 | 154800 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20230920 | 154700 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20230920 | 154600 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20230920 | 154500 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20230920 | 154400 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20230920 | 154300 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 205 | 20230920 | 154200 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 206 | 20230920 | 154100 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 207 | 20230920 | 154000 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 208 | 20230920 | 153900 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 209 | 20230920 | 153800 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 210 | 20230920 | 153700 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 211 | 20230920 | 153600 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 212 | 20230920 | 153500 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 2690 |
| 213 | 20230920 | 153400 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 214 | 20230920 | 153300 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 215 | 20230920 | 153200 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 216 | 20230920 | 153100 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 217 | 20230920 | 153000 | 4902141900 | 23300 | 23300 | 23300 | 23300 | 2690 |
| 218 | 20230920 | 152900 | 4839464900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20230920 | 152800 | 4839464900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20230920 | 152700 | 4839464900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20230920 | 152600 | 4839464900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20230920 | 152500 | 4839464900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20230920 | 152400 | 4839464900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20230920 | 152300 | 4839464900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20230920 | 152200 | 4839464900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20230920 | 152100 | 4839464900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20230920 | 152000 | 4839464900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20230920 | 151900 | 4839464900 | 23400 | 23400 | 23400 | 23300 | 315 |
| 229 | 20230920 | 151800 | 4832102500 | 23400 | 23300 | 23400 | 23250 | 106 |
| 230 | 20230920 | 151700 | 4829627750 | 23250 | 23300 | 23400 | 23250 | 485 |
| 231 | 20230920 | 151600 | 4818324650 | 23300 | 23400 | 23400 | 23300 | 360 |
| 232 | 20230920 | 151500 | 4809934950 | 23300 | 23300 | 23300 | 23300 | 578 |
| 233 | 20230920 | 151400 | 4796467550 | 23450 | 23400 | 23450 | 23250 | 2876 |
| 234 | 20230920 | 151300 | 4729113200 | 23250 | 23400 | 23400 | 23250 | 1334 |
| 235 | 20230920 | 151200 | 4697996100 | 23300 | 23300 | 23400 | 23300 | 557 |
| 236 | 20230920 | 151100 | 4685017500 | 23250 | 23250 | 23350 | 23250 | 325 |
| 237 | 20230920 | 151000 | 4677445900 | 23350 | 23250 | 23350 | 23250 | 3845 |
| 238 | 20230920 | 150900 | 4588011400 | 23250 | 23300 | 23350 | 23250 | 777 |
| 239 | 20230920 | 150800 | 4569924400 | 23300 | 23350 | 23350 | 23250 | 444 |
| 240 | 20230920 | 150700 | 4559591000 | 23300 | 23300 | 23350 | 23300 | 688 |
| 241 | 20230920 | 150600 | 4543559950 | 23300 | 23300 | 23350 | 23300 | 1010 |
| 242 | 20230920 | 150500 | 4520019850 | 23300 | 23300 | 23350 | 23300 | 716 |
| 243 | 20230920 | 150400 | 4503333600 | 23300 | 23300 | 23350 | 23300 | 736 |
| 244 | 20230920 | 150300 | 4486181950 | 23350 | 23350 | 23400 | 23300 | 538 |
| 245 | 20230920 | 150200 | 4473624050 | 23350 | 23300 | 23350 | 23300 | 629 |
| 246 | 20230920 | 150100 | 4458957700 | 23300 | 23350 | 23400 | 23300 | 711 |
| 247 | 20230920 | 150000 | 4442351050 | 23400 | 23400 | 23400 | 23300 | 1259 |
| 248 | 20230920 | 145900 | 4412985100 | 23350 | 23350 | 23400 | 23300 | 432 |
| 249 | 20230920 | 145800 | 4402900450 | 23400 | 23450 | 23450 | 23300 | 333 |
| 250 | 20230920 | 145700 | 4395122900 | 23400 | 23400 | 23450 | 23400 | 294 |
| 251 | 20230920 | 145600 | 4388242700 | 23450 | 23400 | 23450 | 23400 | 112 |
| 252 | 20230920 | 145500 | 4385621800 | 23400 | 23300 | 23450 | 23300 | 161 |
| 253 | 20230920 | 145400 | 4381857750 | 23300 | 23350 | 23400 | 23300 | 207 |
| 254 | 20230920 | 145300 | 4377029250 | 23350 | 23400 | 23400 | 23350 | 158 |
| 255 | 20230920 | 145200 | 4373339050 | 23450 | 23400 | 23450 | 23350 | 223 |
| 256 | 20230920 | 145100 | 4368127500 | 23450 | 23350 | 23450 | 23350 | 75 |
| 257 | 20230920 | 145000 | 4366374100 | 23400 | 23400 | 23450 | 23350 | 1397 |
| 258 | 20230920 | 144900 | 4333725150 | 23450 | 23400 | 23450 | 23350 | 1288 |
| 259 | 20230920 | 144800 | 4303636050 | 23400 | 23350 | 23450 | 23350 | 191 |
| 260 | 20230920 | 144700 | 4299163600 | 23350 | 23450 | 23450 | 23350 | 170 |
| 261 | 20230920 | 144600 | 4295181000 | 23400 | 23350 | 23400 | 23350 | 217 |
| 262 | 20230920 | 144500 | 4290108150 | 23350 | 23400 | 23500 | 23350 | 401 |
| 263 | 20230920 | 144400 | 4280722900 | 23500 | 23400 | 23500 | 23350 | 53 |
| 264 | 20230920 | 144300 | 4279483750 | 23500 | 23400 | 23500 | 23350 | 418 |
| 265 | 20230920 | 144200 | 4269678750 | 23400 | 23400 | 23500 | 23400 | 195 |
| 266 | 20230920 | 144100 | 4265111600 | 23450 | 23450 | 23500 | 23400 | 78 |
| 267 | 20230920 | 144000 | 4263283850 | 23400 | 23450 | 23450 | 23400 | 204 |
| 268 | 20230920 | 143900 | 4258508150 | 23400 | 23400 | 23500 | 23400 | 471 |
| 269 | 20230920 | 143800 | 4247485750 | 23450 | 23400 | 23500 | 23400 | 481 |
| 270 | 20230920 | 143700 | 4236204700 | 23400 | 23350 | 23450 | 23350 | 169 |
| 271 | 20230920 | 143600 | 4232252850 | 23400 | 23400 | 23400 | 23350 | 211 |
| 272 | 20230920 | 143500 | 4227317250 | 23400 | 23350 | 23450 | 23350 | 283 |
| 273 | 20230920 | 143400 | 4220696600 | 23350 | 23400 | 23450 | 23350 | 477 |
| 274 | 20230920 | 143300 | 4209537200 | 23400 | 23400 | 23450 | 23350 | 281 |
| 275 | 20230920 | 143200 | 4202962800 | 23450 | 23400 | 23450 | 23350 | 315 |
| 276 | 20230920 | 143100 | 4195592950 | 23350 | 23400 | 23450 | 23350 | 166 |
| 277 | 20230920 | 143000 | 4191709800 | 23350 | 23400 | 23500 | 23350 | 749 |
| 278 | 20230920 | 142900 | 4174201150 | 23350 | 23500 | 23500 | 23350 | 2105 |
| 279 | 20230920 | 142800 | 4124927000 | 23450 | 23450 | 23450 | 23450 | 145 |
| 280 | 20230920 | 142700 | 4121526750 | 23450 | 23450 | 23500 | 23450 | 97 |
| 281 | 20230920 | 142600 | 4119251000 | 23450 | 23450 | 23500 | 23450 | 204 |
| 282 | 20230920 | 142500 | 4114466350 | 23450 | 23500 | 23500 | 23450 | 1629 |
| 283 | 20230920 | 142400 | 4076248700 | 23450 | 23450 | 23500 | 23450 | 311 |
| 284 | 20230920 | 142300 | 4068943650 | 23400 | 23450 | 23500 | 23400 | 49 |
| 285 | 20230920 | 142200 | 4067796700 | 23400 | 23500 | 23500 | 23400 | 828 |
| 286 | 20230920 | 142100 | 4048390750 | 23500 | 23400 | 23500 | 23400 | 248 |
| 287 | 20230920 | 142000 | 4042569050 | 23400 | 23450 | 23550 | 23400 | 84 |
| 288 | 20230920 | 141900 | 4040597100 | 23500 | 23500 | 23500 | 23400 | 150 |
| 289 | 20230920 | 141800 | 4037082400 | 23400 | 23400 | 23550 | 23400 | 439 |
| 290 | 20230920 | 141700 | 4026776950 | 23400 | 23450 | 23500 | 23400 | 71 |
| 291 | 20230920 | 141600 | 4025113350 | 23400 | 23450 | 23500 | 23400 | 107 |
| 292 | 20230920 | 141500 | 4022606500 | 23400 | 23450 | 23500 | 23400 | 197 |
| 293 | 20230920 | 141400 | 4017989300 | 23400 | 23450 | 23450 | 23350 | 154 |
| 294 | 20230920 | 141300 | 4014388450 | 23500 | 23400 | 23500 | 23350 | 137 |
| 295 | 20230920 | 141200 | 4011179850 | 23450 | 23350 | 23500 | 23350 | 243 |
| 296 | 20230920 | 141100 | 4005484850 | 23400 | 23400 | 23450 | 23400 | 33 |
| 297 | 20230920 | 141000 | 4004712600 | 23400 | 23350 | 23450 | 23350 | 333 |
| 298 | 20230920 | 140900 | 3996926750 | 23400 | 23350 | 23450 | 23350 | 236 |
| 299 | 20230920 | 140800 | 3991405300 | 23350 | 23350 | 23400 | 23300 | 86 |
| 300 | 20230920 | 140700 | 3989397800 | 23300 | 23350 | 23350 | 23300 | 132 |
| 301 | 20230920 | 140600 | 3986321400 | 23350 | 23400 | 23400 | 23300 | 157 |
| 302 | 20230920 | 140500 | 3982658350 | 23350 | 23400 | 23400 | 23300 | 154 |
| 303 | 20230920 | 140400 | 3979063950 | 23300 | 23350 | 23350 | 23300 | 178 |
| 304 | 20230920 | 140300 | 3974911750 | 23350 | 23300 | 23400 | 23300 | 98 |
| 305 | 20230920 | 140200 | 3972624000 | 23300 | 23350 | 23350 | 23300 | 481 |
| 306 | 20230920 | 140100 | 3961395650 | 23350 | 23400 | 23450 | 23350 | 110 |
| 307 | 20230920 | 140000 | 3958820850 | 23400 | 23450 | 23450 | 23400 | 52 |
| 308 | 20230920 | 135900 | 3957602150 | 23400 | 23450 | 23500 | 23400 | 114 |
| 309 | 20230920 | 135800 | 3954929100 | 23450 | 23500 | 23500 | 23400 | 197 |
| 310 | 20230920 | 135700 | 3950315800 | 23500 | 23500 | 23550 | 23450 | 431 |
| 311 | 20230920 | 135600 | 3940188350 | 23450 | 23450 | 23500 | 23400 | 224 |
| 312 | 20230920 | 135500 | 3934939200 | 23500 | 23500 | 23550 | 23450 | 170 |
| 313 | 20230920 | 135400 | 3930951700 | 23450 | 23500 | 23550 | 23450 | 179 |
| 314 | 20230920 | 135300 | 3926750900 | 23450 | 23500 | 23500 | 23450 | 86 |
| 315 | 20230920 | 135200 | 3924731450 | 23450 | 23500 | 23500 | 23450 | 99 |
| 316 | 20230920 | 135100 | 3922409850 | 23500 | 23450 | 23550 | 23450 | 232 |
| 317 | 20230920 | 135000 | 3916963400 | 23500 | 23450 | 23500 | 23450 | 169 |
| 318 | 20230920 | 134900 | 3912998100 | 23500 | 23450 | 23500 | 23450 | 119 |
| 319 | 20230920 | 134800 | 3910205350 | 23500 | 23500 | 23550 | 23450 | 103 |
| 320 | 20230920 | 134700 | 3907784800 | 23500 | 23450 | 23500 | 23400 | 323 |
| 321 | 20230920 | 134600 | 3900197850 | 23400 | 23450 | 23500 | 23400 | 188 |
| 322 | 20230920 | 134500 | 3895789100 | 23500 | 23450 | 23500 | 23450 | 76 |
| 323 | 20230920 | 134400 | 3894006050 | 23500 | 23400 | 23500 | 23400 | 384 |
| 324 | 20230920 | 134300 | 3884998050 | 23400 | 23450 | 23450 | 23350 | 212 |
| 325 | 20230920 | 134200 | 3880032650 | 23450 | 23400 | 23450 | 23350 | 321 |
| 326 | 20230920 | 134100 | 3872515900 | 23350 | 23450 | 23450 | 23350 | 52 |
| 327 | 20230920 | 134000 | 3871299350 | 23350 | 23400 | 23450 | 23350 | 154 |
| 328 | 20230920 | 133900 | 3867699600 | 23400 | 23400 | 23450 | 23350 | 84 |
| 329 | 20230920 | 133800 | 3865733650 | 23350 | 23350 | 23350 | 23300 | 191 |
| 330 | 20230920 | 133700 | 3861279650 | 23300 | 23400 | 23400 | 23300 | 164 |
| 331 | 20230920 | 133600 | 3857448250 | 23350 | 23350 | 23400 | 23350 | 59 |
| 332 | 20230920 | 133500 | 3856069700 | 23350 | 23400 | 23400 | 23350 | 60 |
| 333 | 20230920 | 133400 | 3854668650 | 23350 | 23350 | 23400 | 23300 | 707 |
| 334 | 20230920 | 133300 | 3838163700 | 23400 | 23300 | 23400 | 23300 | 713 |
| 335 | 20230920 | 133200 | 3821509000 | 23400 | 23350 | 23400 | 23300 | 77 |
| 336 | 20230920 | 133100 | 3819712000 | 23350 | 23450 | 23450 | 23300 | 133 |
| 337 | 20230920 | 133000 | 3816603950 | 23450 | 23350 | 23500 | 23300 | 229 |
| 338 | 20230920 | 132900 | 3811251450 | 23350 | 23350 | 23350 | 23300 | 45 |
| 339 | 20230920 | 132800 | 3810201750 | 23350 | 23400 | 23400 | 23300 | 326 |
| 340 | 20230920 | 132700 | 3802586750 | 23450 | 23350 | 23450 | 23350 | 57 |
| 341 | 20230920 | 132600 | 3801253250 | 23350 | 23400 | 23450 | 23300 | 98 |
| 342 | 20230920 | 132500 | 3798960400 | 23400 | 23400 | 23450 | 23400 | 644 |
| 343 | 20230920 | 132400 | 3783890550 | 23400 | 23350 | 23450 | 23300 | 996 |
| 344 | 20230920 | 132300 | 3760561100 | 23350 | 23300 | 23350 | 23300 | 17 |
| 345 | 20230920 | 132200 | 3760164950 | 23400 | 23350 | 23400 | 23250 | 270 |
| 346 | 20230920 | 132100 | 3753880100 | 23250 | 23300 | 23300 | 23250 | 203 |
| 347 | 20230920 | 132000 | 3749154900 | 23350 | 23300 | 23350 | 23300 | 81 |
| 348 | 20230920 | 131900 | 3747264000 | 23300 | 23300 | 23350 | 23250 | 154 |
| 349 | 20230920 | 131800 | 3743678250 | 23300 | 23350 | 23350 | 23300 | 149 |
| 350 | 20230920 | 131700 | 3740206450 | 23350 | 23350 | 23350 | 23300 | 82 |
| 351 | 20230920 | 131600 | 3738295400 | 23300 | 23350 | 23400 | 23300 | 251 |
| 352 | 20230920 | 131500 | 3732436900 | 23400 | 23350 | 23400 | 23300 | 323 |
| 353 | 20230920 | 131400 | 3724894850 | 23400 | 23350 | 23400 | 23350 | 154 |
| 354 | 20230920 | 131300 | 3721298900 | 23350 | 23400 | 23450 | 23350 | 355 |
| 355 | 20230920 | 131200 | 3712995450 | 23400 | 23400 | 23450 | 23400 | 38 |
| 356 | 20230920 | 131100 | 3712106150 | 23450 | 23450 | 23500 | 23450 | 132 |
| 357 | 20230920 | 131000 | 3709007650 | 23450 | 23400 | 23500 | 23350 | 582 |
| 358 | 20230920 | 130900 | 3695369750 | 23400 | 23450 | 23450 | 23400 | 47 |
| 359 | 20230920 | 130800 | 3694269850 | 23400 | 23350 | 23450 | 23350 | 215 |
| 360 | 20230920 | 130700 | 3689233750 | 23350 | 23300 | 23400 | 23300 | 489 |
| 361 | 20230920 | 130600 | 3677796850 | 23300 | 23350 | 23400 | 23250 | 183 |
| 362 | 20230920 | 130500 | 3673533150 | 23400 | 23350 | 23400 | 23350 | 28 |
| 363 | 20230920 | 130400 | 3672879100 | 23350 | 23350 | 23350 | 23250 | 144 |
| 364 | 20230920 | 130300 | 3669523650 | 23350 | 23250 | 23350 | 23250 | 127 |
| 365 | 20230920 | 130200 | 3666569050 | 23250 | 23300 | 23350 | 23250 | 149 |
| 366 | 20230920 | 130100 | 3663100100 | 23300 | 23350 | 23350 | 23300 | 276 |
| 367 | 20230920 | 130000 | 3656668650 | 23350 | 23400 | 23400 | 23300 | 67 |
| 368 | 20230920 | 125900 | 3655102850 | 23350 | 23400 | 23400 | 23300 | 87 |
| 369 | 20230920 | 125800 | 3653072650 | 23450 | 23400 | 23450 | 23300 | 451 |
| 370 | 20230920 | 125700 | 3642535100 | 23350 | 23350 | 23400 | 23300 | 94 |
| 371 | 20230920 | 125600 | 3640340100 | 23350 | 23300 | 23400 | 23300 | 49 |
| 372 | 20230920 | 125500 | 3639196150 | 23300 | 23350 | 23350 | 23300 | 144 |
| 373 | 20230920 | 125400 | 3635837250 | 23350 | 23350 | 23350 | 23350 | 180 |
| 374 | 20230920 | 125300 | 3631634250 | 23400 | 23350 | 23400 | 23350 | 46 |
| 375 | 20230920 | 125200 | 3630559150 | 23350 | 23400 | 23400 | 23350 | 242 |
| 376 | 20230920 | 125100 | 3624899500 | 23400 | 23400 | 23450 | 23400 | 94 |
| 377 | 20230920 | 125000 | 3622698550 | 23400 | 23300 | 23400 | 23300 | 299 |
| 378 | 20230920 | 124900 | 3615718950 | 23300 | 23250 | 23350 | 23250 | 92 |
| 379 | 20230920 | 124800 | 3613575900 | 23250 | 23300 | 23300 | 23250 | 74 |
| 380 | 20230920 | 124700 | 3611851950 | 23300 | 23300 | 23300 | 23250 | 880 |
| 381 | 20230920 | 124600 | 3591348800 | 23300 | 23300 | 23300 | 23250 | 170 |
| 382 | 20230920 | 124500 | 3587388750 | 23400 | 23250 | 23400 | 23250 | 558 |
| 383 | 20230920 | 124400 | 3574334300 | 23250 | 23250 | 23300 | 23250 | 138 |
| 384 | 20230920 | 124300 | 3571122150 | 23250 | 23250 | 23300 | 23250 | 151 |
| 385 | 20230920 | 124200 | 3567610850 | 23250 | 23300 | 23400 | 23250 | 126 |
| 386 | 20230920 | 124100 | 3564676050 | 23300 | 23250 | 23350 | 23250 | 58 |
| 387 | 20230920 | 124000 | 3563325050 | 23300 | 23300 | 23400 | 23250 | 174 |
| 388 | 20230920 | 123900 | 3559268750 | 23300 | 23250 | 23300 | 23250 | 43 |
| 389 | 20230920 | 123800 | 3558267450 | 23250 | 23250 | 23300 | 23250 | 112 |
| 390 | 20230920 | 123700 | 3555662600 | 23300 | 23250 | 23450 | 23250 | 609 |
| 391 | 20230920 | 123600 | 3541488050 | 23250 | 23250 | 23300 | 23250 | 93 |
| 392 | 20230920 | 123500 | 3539323450 | 23250 | 23300 | 23350 | 23250 | 62 |
| 393 | 20230920 | 123400 | 3537879150 | 23300 | 23300 | 23300 | 23250 | 147 |
| 394 | 20230920 | 123300 | 3534455250 | 23300 | 23250 | 23300 | 23250 | 95 |
| 395 | 20230920 | 123200 | 3532243200 | 23250 | 23350 | 23350 | 23250 | 77 |
| 396 | 20230920 | 123100 | 3530449050 | 23300 | 23250 | 23300 | 23250 | 78 |
| 397 | 20230920 | 123000 | 3528632600 | 23450 | 23250 | 23450 | 23250 | 203 |
| 398 | 20230920 | 122900 | 3523903200 | 23250 | 23250 | 23300 | 23250 | 127 |
| 399 | 20230920 | 122800 | 3520945400 | 23300 | 23250 | 23300 | 23250 | 141 |
| 400 | 20230920 | 122700 | 3517666650 | 23300 | 23250 | 23300 | 23250 | 143 |
| 401 | 20230920 | 122600 | 3514341050 | 23250 | 23300 | 23300 | 23250 | 146 |
| 402 | 20230920 | 122500 | 3510943550 | 23300 | 23300 | 23350 | 23300 | 206 |
| 403 | 20230920 | 122400 | 3506143700 | 23300 | 23300 | 23350 | 23300 | 52 |
| 404 | 20230920 | 122300 | 3504930650 | 23300 | 23350 | 23350 | 23300 | 42 |
| 405 | 20230920 | 122200 | 3503951100 | 23350 | 23300 | 23400 | 23300 | 335 |
| 406 | 20230920 | 122100 | 3496124050 | 23350 | 23250 | 23350 | 23250 | 61 |
| 407 | 20230920 | 122000 | 3494703050 | 23350 | 23250 | 23400 | 23250 | 124 |
| 408 | 20230920 | 121900 | 3491815650 | 23250 | 23250 | 23300 | 23250 | 227 |
| 409 | 20230920 | 121800 | 3486529000 | 23250 | 23250 | 23300 | 23250 | 172 |
| 410 | 20230920 | 121700 | 3482529550 | 23250 | 23250 | 23250 | 23250 | 124 |
| 411 | 20230920 | 121600 | 3479646550 | 23250 | 23300 | 23300 | 23250 | 89 |
| 412 | 20230920 | 121500 | 3477577250 | 23250 | 23250 | 23250 | 23250 | 33 |
| 413 | 20230920 | 121400 | 3476810000 | 23250 | 23250 | 23300 | 23250 | 216 |
| 414 | 20230920 | 121300 | 3471782900 | 23300 | 23300 | 23350 | 23300 | 112 |
| 415 | 20230920 | 121200 | 3469173150 | 23350 | 23300 | 23350 | 23300 | 4 |
| 416 | 20230920 | 121100 | 3469079850 | 23300 | 23350 | 23350 | 23300 | 102 |
| 417 | 20230920 | 121000 | 3466702500 | 23350 | 23300 | 23400 | 23300 | 283 |
| 418 | 20230920 | 120900 | 3460100650 | 23300 | 23300 | 23350 | 23300 | 56 |
| 419 | 20230920 | 120800 | 3458795800 | 23300 | 23300 | 23300 | 23300 | 111 |
| 420 | 20230920 | 120700 | 3456209500 | 23300 | 23300 | 23300 | 23300 | 31 |
| 421 | 20230920 | 120600 | 3455487200 | 23300 | 23300 | 23300 | 23300 | 221 |
| 422 | 20230920 | 120500 | 3450337900 | 23300 | 23350 | 23350 | 23300 | 121 |
| 423 | 20230920 | 120400 | 3447514900 | 23350 | 23300 | 23350 | 23300 | 128 |
| 424 | 20230920 | 120300 | 3444527150 | 23300 | 23300 | 23350 | 23300 | 69 |
| 425 | 20230920 | 120200 | 3442919200 | 23300 | 23350 | 23350 | 23300 | 264 |
| 426 | 20230920 | 120100 | 3436767900 | 23300 | 23250 | 23350 | 23200 | 127 |
| 427 | 20230920 | 120000 | 3433814250 | 23250 | 23200 | 23250 | 23200 | 75 |
| 428 | 20230920 | 115900 | 3432072950 | 23200 | 23200 | 23250 | 23200 | 262 |
| 429 | 20230920 | 115800 | 3425990700 | 23200 | 23200 | 23200 | 23200 | 141 |
| 430 | 20230920 | 115700 | 3422719500 | 23250 | 23250 | 23250 | 23200 | 86 |
| 431 | 20230920 | 115600 | 3420723400 | 23200 | 23250 | 23250 | 23200 | 149 |
| 432 | 20230920 | 115500 | 3417266500 | 23250 | 23250 | 23250 | 23250 | 75 |
| 433 | 20230920 | 115400 | 3415522750 | 23250 | 23250 | 23250 | 23250 | 118 |
| 434 | 20230920 | 115300 | 3412779250 | 23250 | 23250 | 23300 | 23200 | 90 |
| 435 | 20230920 | 115200 | 3410686250 | 23250 | 23250 | 23250 | 23250 | 155 |
| 436 | 20230920 | 115100 | 3407082500 | 23250 | 23300 | 23300 | 23200 | 197 |
| 437 | 20230920 | 115000 | 3402495100 | 23200 | 23350 | 23350 | 23200 | 184 |
| 438 | 20230920 | 114900 | 3398214550 | 23400 | 23250 | 23400 | 23250 | 126 |
| 439 | 20230920 | 114800 | 3395282300 | 23250 | 23250 | 23300 | 23250 | 45 |
| 440 | 20230920 | 114700 | 3394236000 | 23250 | 23250 | 23250 | 23250 | 260 |
| 441 | 20230920 | 114600 | 3388191000 | 23250 | 23300 | 23300 | 23250 | 171 |
| 442 | 20230920 | 114500 | 3384212950 | 23250 | 23200 | 23250 | 23200 | 77 |
| 443 | 20230920 | 114400 | 3382423550 | 23200 | 23250 | 23250 | 23200 | 316 |
| 444 | 20230920 | 114300 | 3375088000 | 23200 | 23250 | 23250 | 23200 | 54 |
| 445 | 20230920 | 114200 | 3373834150 | 23200 | 23200 | 23250 | 23200 | 230 |
| 446 | 20230920 | 114100 | 3368496600 | 23200 | 23200 | 23200 | 23200 | 102 |
| 447 | 20230920 | 114000 | 3366130200 | 23250 | 23200 | 23250 | 23200 | 155 |
| 448 | 20230920 | 113900 | 3362531200 | 23200 | 23200 | 23250 | 23200 | 88 |
| 449 | 20230920 | 113800 | 3360489350 | 23200 | 23200 | 23250 | 23200 | 178 |
| 450 | 20230920 | 113700 | 3356359400 | 23200 | 23200 | 23200 | 23200 | 39 |
| 451 | 20230920 | 113600 | 3355454600 | 23200 | 23250 | 23250 | 23200 | 107 |
| 452 | 20230920 | 113500 | 3352971500 | 23200 | 23250 | 23250 | 23200 | 130 |
| 453 | 20230920 | 113400 | 3349955050 | 23200 | 23150 | 23200 | 23150 | 927 |
| 454 | 20230920 | 113300 | 3328448750 | 23150 | 23200 | 23200 | 23150 | 255 |
| 455 | 20230920 | 113200 | 3322534600 | 23200 | 23200 | 23200 | 23200 | 216 |
| 456 | 20230920 | 113100 | 3317523400 | 23200 | 23350 | 23350 | 23200 | 15 |
| 457 | 20230920 | 113000 | 3317174500 | 23350 | 23350 | 23400 | 23200 | 3495 |
| 458 | 20230920 | 112900 | 3235945750 | 23350 | 23300 | 23350 | 23300 | 190 |
| 459 | 20230920 | 112800 | 3231516150 | 23300 | 23300 | 23300 | 23300 | 354 |
| 460 | 20230920 | 112700 | 3223267950 | 23350 | 23300 | 23350 | 23300 | 377 |
| 461 | 20230920 | 112600 | 3214468800 | 23300 | 23300 | 23300 | 23300 | 411 |
| 462 | 20230920 | 112500 | 3204892500 | 23300 | 23300 | 23350 | 23300 | 172 |
| 463 | 20230920 | 112400 | 3200884500 | 23300 | 23300 | 23350 | 23300 | 48 |
| 464 | 20230920 | 112300 | 3199765900 | 23350 | 23300 | 23350 | 23300 | 88 |
| 465 | 20230920 | 112200 | 3197715250 | 23300 | 23300 | 23300 | 23300 | 177 |
| 466 | 20230920 | 112100 | 3193591150 | 23300 | 23300 | 23300 | 23300 | 91 |
| 467 | 20230920 | 112000 | 3191470850 | 23300 | 23300 | 23400 | 23300 | 145 |
| 468 | 20230920 | 111900 | 3188089850 | 23350 | 23350 | 23350 | 23300 | 801 |
| 469 | 20230920 | 111800 | 3169388000 | 23300 | 23300 | 23350 | 23300 | 382 |
| 470 | 20230920 | 111700 | 3160479750 | 23300 | 23300 | 23350 | 23300 | 218 |
| 471 | 20230920 | 111600 | 3155397850 | 23350 | 23350 | 23350 | 23300 | 122 |
| 472 | 20230920 | 111500 | 3152549400 | 23300 | 23250 | 23350 | 23250 | 710 |
| 473 | 20230920 | 111400 | 3136015850 | 23250 | 23350 | 23350 | 23250 | 421 |
| 474 | 20230920 | 111300 | 3126217500 | 23300 | 23250 | 23300 | 23250 | 52 |
| 475 | 20230920 | 111200 | 3125006400 | 23300 | 23250 | 23300 | 23250 | 41 |
| 476 | 20230920 | 111100 | 3124053100 | 23250 | 23250 | 23300 | 23250 | 201 |
| 477 | 20230920 | 111000 | 3119373750 | 23300 | 23250 | 23350 | 23250 | 219 |
| 478 | 20230920 | 110900 | 3114277200 | 23300 | 23250 | 23300 | 23250 | 43 |
| 479 | 20230920 | 110800 | 3113277300 | 23250 | 23250 | 23300 | 23250 | 260 |
| 480 | 20230920 | 110700 | 3107232250 | 23250 | 23250 | 23300 | 23250 | 75 |
| 481 | 20230920 | 110600 | 3105487400 | 23250 | 23250 | 23300 | 23250 | 219 |
| 482 | 20230920 | 110500 | 3100393750 | 23300 | 23300 | 23300 | 23250 | 189 |
| 483 | 20230920 | 110400 | 3095994300 | 23300 | 23250 | 23300 | 23250 | 44 |
| 484 | 20230920 | 110300 | 3094970800 | 23300 | 23300 | 23300 | 23250 | 113 |
| 485 | 20230920 | 110200 | 3092342700 | 23250 | 23250 | 23250 | 23250 | 255 |
| 486 | 20230920 | 110100 | 3086413950 | 23250 | 23250 | 23350 | 23200 | 117 |
| 487 | 20230920 | 110000 | 3083691100 | 23200 | 23200 | 23350 | 23200 | 551 |
| 488 | 20230920 | 105900 | 3070879250 | 23200 | 23200 | 23200 | 23200 | 140 |
| 489 | 20230920 | 105800 | 3067631250 | 23200 | 23200 | 23200 | 23200 | 202 |
| 490 | 20230920 | 105700 | 3062944850 | 23250 | 23200 | 23250 | 23200 | 57 |
| 491 | 20230920 | 105600 | 3061621150 | 23250 | 23150 | 23250 | 23150 | 117 |
| 492 | 20230920 | 105500 | 3058907800 | 23150 | 23150 | 23200 | 23150 | 87 |
| 493 | 20230920 | 105400 | 3056891250 | 23150 | 23150 | 23200 | 23100 | 850 |
| 494 | 20230920 | 105300 | 3037184550 | 23150 | 23150 | 23150 | 23050 | 1842 |
| 495 | 20230920 | 105200 | 2994666300 | 23100 | 23050 | 23100 | 23050 | 217 |
| 496 | 20230920 | 105100 | 2989654450 | 23100 | 23100 | 23150 | 23050 | 2580 |
| 497 | 20230920 | 105000 | 2930054250 | 23100 | 23150 | 23150 | 23100 | 2528 |
| 498 | 20230920 | 104900 | 2871599350 | 23150 | 23150 | 23200 | 23150 | 1521 |
| 499 | 20230920 | 104800 | 2836382200 | 23150 | 23200 | 23200 | 23150 | 346 |
| 500 | 20230920 | 104700 | 2828368150 | 23200 | 23150 | 23200 | 23150 | 892 |
| 501 | 20230920 | 104600 | 2807679300 | 23200 | 23200 | 23200 | 23150 | 324 |
| 502 | 20230920 | 104500 | 2800176000 | 23150 | 23200 | 23200 | 23150 | 248 |
| 503 | 20230920 | 104400 | 2794428400 | 23150 | 23200 | 23250 | 23150 | 813 |
| 504 | 20230920 | 104300 | 2775568400 | 23200 | 23200 | 23200 | 23150 | 560 |
| 505 | 20230920 | 104200 | 2762578150 | 23200 | 23200 | 23250 | 23150 | 170 |
| 506 | 20230920 | 104100 | 2758639600 | 23250 | 23200 | 23300 | 23150 | 974 |
| 507 | 20230920 | 104000 | 2736040350 | 23250 | 23250 | 23250 | 23200 | 1548 |
| 508 | 20230920 | 103900 | 2700114350 | 23300 | 23250 | 23300 | 23200 | 144 |
| 509 | 20230920 | 103800 | 2696766200 | 23250 | 23200 | 23250 | 23200 | 309 |
| 510 | 20230920 | 103700 | 2689591850 | 23250 | 23250 | 23300 | 23200 | 753 |
| 511 | 20230920 | 103600 | 2672082950 | 23250 | 23300 | 23300 | 23250 | 228 |
| 512 | 20230920 | 103500 | 2666771650 | 23300 | 23300 | 23300 | 23250 | 153 |
| 513 | 20230920 | 103400 | 2663214250 | 23250 | 23250 | 23300 | 23250 | 466 |
| 514 | 20230920 | 103300 | 2652377350 | 23250 | 23300 | 23300 | 23250 | 1066 |
| 515 | 20230920 | 103200 | 2627592000 | 23250 | 23300 | 23350 | 23250 | 2556 |
| 516 | 20230920 | 103100 | 2568042650 | 23350 | 23350 | 23350 | 23300 | 550 |
| 517 | 20230920 | 103000 | 2555200850 | 23350 | 23400 | 23450 | 23350 | 597 |
| 518 | 20230920 | 102900 | 2541234850 | 23350 | 23400 | 23400 | 23350 | 168 |
| 519 | 20230920 | 102800 | 2537311650 | 23350 | 23350 | 23350 | 23350 | 54 |
| 520 | 20230920 | 102700 | 2536050750 | 23350 | 23350 | 23400 | 23350 | 330 |
| 521 | 20230920 | 102600 | 2528331200 | 23400 | 23400 | 23400 | 23400 | 565 |
| 522 | 20230920 | 102500 | 2515110200 | 23400 | 23350 | 23500 | 23350 | 434 |
| 523 | 20230920 | 102400 | 2504927200 | 23400 | 23350 | 23400 | 23350 | 141 |
| 524 | 20230920 | 102300 | 2501630100 | 23350 | 23350 | 23400 | 23350 | 182 |
| 525 | 20230920 | 102200 | 2497378200 | 23350 | 23350 | 23400 | 23350 | 206 |
| 526 | 20230920 | 102100 | 2492566900 | 23350 | 23350 | 23400 | 23350 | 161 |
| 527 | 20230920 | 102000 | 2488807300 | 23350 | 23300 | 23500 | 23300 | 139 |
| 528 | 20230920 | 101900 | 2485558000 | 23300 | 23400 | 23400 | 23300 | 1310 |
| 529 | 20230920 | 101800 | 2454965350 | 23350 | 23400 | 23450 | 23350 | 517 |
| 530 | 20230920 | 101700 | 2442862400 | 23400 | 23500 | 23500 | 23400 | 184 |
| 531 | 20230920 | 101600 | 2438551200 | 23500 | 23500 | 23500 | 23450 | 63 |
| 532 | 20230920 | 101500 | 2437072300 | 23450 | 23450 | 23450 | 23400 | 120 |
| 533 | 20230920 | 101400 | 2434259300 | 23400 | 23400 | 23450 | 23400 | 366 |
| 534 | 20230920 | 101300 | 2425692800 | 23400 | 23450 | 23450 | 23400 | 99 |
| 535 | 20230920 | 101200 | 2423371450 | 23450 | 23450 | 23450 | 23400 | 29 |
| 536 | 20230920 | 101100 | 2422691850 | 23400 | 23400 | 23400 | 23400 | 121 |
| 537 | 20230920 | 101000 | 2419860450 | 23400 | 23350 | 23450 | 23350 | 179 |
| 538 | 20230920 | 100900 | 2415671800 | 23350 | 23350 | 23350 | 23300 | 1529 |
| 539 | 20230920 | 100800 | 2379992950 | 23300 | 23350 | 23400 | 23300 | 830 |
| 540 | 20230920 | 100700 | 2360633100 | 23300 | 23400 | 23400 | 23300 | 354 |
| 541 | 20230920 | 100600 | 2352368350 | 23350 | 23350 | 23400 | 23350 | 105 |
| 542 | 20230920 | 100500 | 2349916050 | 23300 | 23400 | 23450 | 23300 | 932 |
| 543 | 20230920 | 100400 | 2328126350 | 23400 | 23500 | 23500 | 23400 | 285 |
| 544 | 20230920 | 100300 | 2321443250 | 23450 | 23400 | 23450 | 23400 | 113 |
| 545 | 20230920 | 100200 | 2318793900 | 23450 | 23400 | 23550 | 23300 | 1075 |
| 546 | 20230920 | 100100 | 2293703750 | 23350 | 23500 | 23500 | 23350 | 3358 |
| 547 | 20230920 | 100000 | 2215148750 | 23450 | 23550 | 23650 | 23450 | 1311 |
| 548 | 20230920 | 095900 | 2184291450 | 23500 | 23550 | 23550 | 23500 | 68 |
| 549 | 20230920 | 095800 | 2182691350 | 23650 | 23550 | 23750 | 23450 | 1821 |
| 550 | 20230920 | 095700 | 2139740800 | 23500 | 23400 | 23500 | 23400 | 153 |
| 551 | 20230920 | 095600 | 2136148100 | 23550 | 23350 | 23550 | 23350 | 1517 |
| 552 | 20230920 | 095500 | 2100443550 | 23350 | 23550 | 23550 | 23350 | 3686 |
| 553 | 20230920 | 095400 | 2014081500 | 23550 | 23550 | 23550 | 23550 | 24 |
| 554 | 20230920 | 095300 | 2013516300 | 23500 | 23550 | 23550 | 23500 | 232 |
| 555 | 20230920 | 095200 | 2008053400 | 23550 | 23500 | 23550 | 23500 | 547 |
| 556 | 20230920 | 095100 | 1995173150 | 23550 | 23550 | 23550 | 23500 | 803 |
| 557 | 20230920 | 095000 | 1976270200 | 23550 | 23450 | 23550 | 23400 | 645 |
| 558 | 20230920 | 094900 | 1961113650 | 23450 | 23450 | 23450 | 23450 | 421 |
| 559 | 20230920 | 094800 | 1951241200 | 23500 | 23450 | 23500 | 23450 | 931 |
| 560 | 20230920 | 094700 | 1929408250 | 23450 | 23500 | 23550 | 23450 | 119 |
| 561 | 20230920 | 094600 | 1926610200 | 23550 | 23550 | 23550 | 23450 | 1973 |
| 562 | 20230920 | 094500 | 1880274300 | 23550 | 23600 | 23600 | 23550 | 24 |
| 563 | 20230920 | 094400 | 1879708000 | 23550 | 23550 | 23550 | 23500 | 648 |
| 564 | 20230920 | 094300 | 1864468850 | 23500 | 23550 | 23550 | 23500 | 111 |
| 565 | 20230920 | 094200 | 1861858800 | 23550 | 23650 | 23650 | 23500 | 268 |
| 566 | 20230920 | 094100 | 1855547450 | 23600 | 23700 | 23700 | 23500 | 4159 |
| 567 | 20230920 | 094000 | 1757671100 | 23750 | 23650 | 23850 | 23600 | 238 |
| 568 | 20230920 | 093900 | 1752030700 | 23800 | 23450 | 23900 | 23400 | 4418 |
| 569 | 20230920 | 093800 | 1648019250 | 23350 | 23450 | 23500 | 23350 | 2658 |
| 570 | 20230920 | 093700 | 1585686800 | 23350 | 23600 | 23600 | 23250 | 5126 |
| 571 | 20230920 | 093600 | 1465611150 | 23600 | 23550 | 23600 | 23500 | 628 |
| 572 | 20230920 | 093500 | 1450822100 | 23550 | 23500 | 23550 | 23450 | 1414 |
| 573 | 20230920 | 093400 | 1417540800 | 23500 | 23500 | 23550 | 23500 | 1382 |
| 574 | 20230920 | 093300 | 1385034900 | 23450 | 23550 | 23650 | 23450 | 4353 |
| 575 | 20230920 | 093200 | 1282724400 | 23600 | 23550 | 23800 | 23550 | 4564 |
| 576 | 20230920 | 093100 | 1174636350 | 23550 | 23700 | 23700 | 23500 | 2988 |
| 577 | 20230920 | 093000 | 1104138950 | 23700 | 23650 | 23800 | 23600 | 2281 |
| 578 | 20230920 | 092900 | 1050072550 | 23600 | 23750 | 23750 | 23550 | 764 |
| 579 | 20230920 | 092800 | 1032016150 | 23750 | 23800 | 23850 | 23650 | 3141 |
| 580 | 20230920 | 092700 | 957499300 | 23850 | 23900 | 23900 | 23850 | 824 |
| 581 | 20230920 | 092600 | 937819950 | 23900 | 24000 | 24050 | 23900 | 9553 |
| 582 | 20230920 | 092500 | 708981900 | 24000 | 24000 | 24100 | 24000 | 1712 |
| 583 | 20230920 | 092400 | 667880700 | 24100 | 24100 | 24100 | 24000 | 46 |
| 584 | 20230920 | 092300 | 666773300 | 24100 | 24050 | 24100 | 24000 | 1491 |
| 585 | 20230920 | 092200 | 630930150 | 24050 | 24100 | 24100 | 24050 | 668 |
| 586 | 20230920 | 092100 | 614838300 | 24100 | 24100 | 24150 | 24100 | 491 |
| 587 | 20230920 | 092000 | 603005150 | 24100 | 24150 | 24150 | 24100 | 183 |
| 588 | 20230920 | 091900 | 598591800 | 24150 | 24150 | 24200 | 24100 | 757 |
| 589 | 20230920 | 091800 | 580318050 | 24200 | 24200 | 24250 | 24150 | 954 |
| 590 | 20230920 | 091700 | 557231900 | 24250 | 24250 | 24250 | 24250 | 360 |
| 591 | 20230920 | 091600 | 548501900 | 24250 | 24300 | 24300 | 24250 | 1202 |
| 592 | 20230920 | 091500 | 519345500 | 24300 | 24300 | 24300 | 24300 | 408 |
| 593 | 20230920 | 091400 | 509431100 | 24300 | 24350 | 24450 | 24300 | 614 |
| 594 | 20230920 | 091300 | 494482850 | 24350 | 24500 | 24500 | 24250 | 193 |
| 595 | 20230920 | 091200 | 489785350 | 24500 | 24350 | 24500 | 24250 | 1584 |
| 596 | 20230920 | 091100 | 451229700 | 24400 | 24500 | 24500 | 24400 | 1196 |
| 597 | 20230920 | 091000 | 422027150 | 24500 | 24450 | 24500 | 24450 | 251 |
| 598 | 20230920 | 090900 | 415889950 | 24400 | 24450 | 24500 | 24400 | 609 |
| 599 | 20230920 | 090800 | 401011450 | 24500 | 24500 | 24550 | 24500 | 1651 |
| 600 | 20230920 | 090700 | 360560150 | 24500 | 24500 | 24500 | 24450 | 933 |
| 601 | 20230920 | 090600 | 337705200 | 24550 | 24400 | 24550 | 24400 | 772 |
| 602 | 20230920 | 090500 | 318828700 | 24400 | 24450 | 24550 | 24400 | 812 |
| 603 | 20230920 | 090400 | 299006850 | 24550 | 24550 | 24650 | 24500 | 2558 |
| 604 | 20230920 | 090300 | 236204600 | 24600 | 24500 | 24600 | 24450 | 1261 |
| 605 | 20230920 | 090200 | 205233750 | 24500 | 24550 | 24650 | 24500 | 3088 |
| 606 | 20230920 | 090100 | 129326550 | 24550 | 24450 | 24550 | 24450 | 1842 |
| 607 | 20230920 | 090000 | 84197150 | 24450 | 24450 | 24450 | 24350 | 3446 |