33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 191200 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 4447 |
| 3 | 20230922 | 191100 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20230922 | 191000 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20230922 | 190900 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20230922 | 190800 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20230922 | 190700 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20230922 | 190600 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20230922 | 190500 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20230922 | 190400 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20230922 | 190300 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20230922 | 190200 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20230922 | 190100 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20230922 | 190000 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20230922 | 185900 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20230922 | 185800 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20230922 | 185700 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20230922 | 185600 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20230922 | 185500 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20230922 | 185400 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20230922 | 185300 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20230922 | 185200 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20230922 | 185100 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20230922 | 185000 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20230922 | 184900 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20230922 | 184800 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20230922 | 184700 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20230922 | 184600 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20230922 | 184500 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20230922 | 184400 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20230922 | 184300 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20230922 | 184200 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 4447 |
| 33 | 20230922 | 184100 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20230922 | 184000 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20230922 | 183900 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20230922 | 183800 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20230922 | 183700 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20230922 | 183600 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20230922 | 183500 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20230922 | 183400 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20230922 | 183300 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20230922 | 183200 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20230922 | 183100 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20230922 | 183000 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20230922 | 182900 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20230922 | 182800 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20230922 | 182700 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20230922 | 182600 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20230922 | 182500 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20230922 | 182400 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20230922 | 182300 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20230922 | 182200 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20230922 | 182100 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20230922 | 182000 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20230922 | 181900 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20230922 | 181800 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20230922 | 181700 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20230922 | 181600 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20230922 | 181500 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20230922 | 181400 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20230922 | 181300 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20230922 | 181200 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 4447 |
| 63 | 20230922 | 181100 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20230922 | 181000 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20230922 | 180900 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20230922 | 180800 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20230922 | 180700 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20230922 | 180600 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20230922 | 180500 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20230922 | 180400 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20230922 | 180300 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20230922 | 180200 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20230922 | 180100 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20230922 | 180000 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20230922 | 175900 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20230922 | 175800 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20230922 | 175700 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20230922 | 175600 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20230922 | 175500 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20230922 | 175400 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20230922 | 175300 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20230922 | 175200 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20230922 | 175100 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20230922 | 175000 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20230922 | 174900 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20230922 | 174800 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20230922 | 174700 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20230922 | 174600 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20230922 | 174500 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20230922 | 174400 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20230922 | 174300 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20230922 | 174200 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 4447 |
| 93 | 20230922 | 174100 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20230922 | 174000 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20230922 | 173900 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20230922 | 173800 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20230922 | 173700 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20230922 | 173600 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20230922 | 173500 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20230922 | 173400 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20230922 | 173300 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20230922 | 173200 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20230922 | 173100 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20230922 | 173000 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20230922 | 172900 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20230922 | 172800 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20230922 | 172700 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20230922 | 172600 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20230922 | 172500 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20230922 | 172400 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20230922 | 172300 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20230922 | 172200 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20230922 | 172100 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20230922 | 172000 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20230922 | 171900 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20230922 | 171800 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20230922 | 171700 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20230922 | 171600 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20230922 | 171500 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20230922 | 171400 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20230922 | 171300 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20230922 | 171200 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 4447 |
| 123 | 20230922 | 171100 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20230922 | 171000 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20230922 | 170900 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20230922 | 170800 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20230922 | 170700 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20230922 | 170600 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20230922 | 170500 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20230922 | 170400 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20230922 | 170300 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20230922 | 170200 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20230922 | 170100 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20230922 | 170000 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20230922 | 165900 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20230922 | 165800 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20230922 | 165700 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20230922 | 165600 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20230922 | 165500 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20230922 | 165400 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20230922 | 165300 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20230922 | 165200 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20230922 | 165100 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20230922 | 165000 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20230922 | 164900 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20230922 | 164800 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20230922 | 164700 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20230922 | 164600 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20230922 | 164500 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20230922 | 164400 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20230922 | 164300 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20230922 | 164200 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 4447 |
| 153 | 20230922 | 164100 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20230922 | 164000 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20230922 | 163900 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20230922 | 163800 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20230922 | 163700 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20230922 | 163600 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20230922 | 163500 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20230922 | 163400 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20230922 | 163300 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20230922 | 163200 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20230922 | 163100 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20230922 | 163000 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20230922 | 162900 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20230922 | 162800 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20230922 | 162700 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20230922 | 162600 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20230922 | 162500 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20230922 | 162400 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20230922 | 162300 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20230922 | 162200 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20230922 | 162100 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20230922 | 162000 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20230922 | 161900 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20230922 | 161800 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20230922 | 161700 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20230922 | 161600 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20230922 | 161500 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20230922 | 161400 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20230922 | 161300 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20230922 | 161200 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 4447 |
| 183 | 20230922 | 161100 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20230922 | 161000 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20230922 | 160900 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20230922 | 160800 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20230922 | 160700 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20230922 | 160600 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20230922 | 160500 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20230922 | 160400 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20230922 | 160300 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20230922 | 160200 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20230922 | 160100 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20230922 | 160000 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20230922 | 155900 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20230922 | 155800 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20230922 | 155700 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20230922 | 155600 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20230922 | 155500 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20230922 | 155400 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20230922 | 155300 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20230922 | 155200 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20230922 | 155100 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20230922 | 155000 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20230922 | 154900 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20230922 | 154800 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20230922 | 154700 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20230922 | 154600 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20230922 | 154500 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20230922 | 154400 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20230922 | 154300 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20230922 | 154200 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 4447 |
| 213 | 20230922 | 154100 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20230922 | 154000 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20230922 | 153900 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20230922 | 153800 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20230922 | 153700 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20230922 | 153600 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20230922 | 153500 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20230922 | 153400 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20230922 | 153300 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20230922 | 153200 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20230922 | 153100 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20230922 | 153000 | 6159320700 | 21500 | 21500 | 21500 | 21500 | 4447 |
| 225 | 20230922 | 152900 | 6063710200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20230922 | 152800 | 6063710200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 227 | 20230922 | 152700 | 6063710200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 228 | 20230922 | 152600 | 6063710200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20230922 | 152500 | 6063710200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 230 | 20230922 | 152400 | 6063710200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20230922 | 152300 | 6063710200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20230922 | 152200 | 6063710200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 233 | 20230922 | 152100 | 6063710200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 234 | 20230922 | 152000 | 6063710200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 235 | 20230922 | 151900 | 6063710200 | 21550 | 21400 | 21550 | 21400 | 733 |
| 236 | 20230922 | 151800 | 6047965000 | 21400 | 21450 | 21500 | 21400 | 191 |
| 237 | 20230922 | 151700 | 6043865650 | 21500 | 21450 | 21550 | 21450 | 222 |
| 238 | 20230922 | 151600 | 6039100700 | 21400 | 21450 | 21450 | 21350 | 4007 |
| 239 | 20230922 | 151500 | 5953340050 | 21450 | 21400 | 21450 | 21400 | 102 |
| 240 | 20230922 | 151400 | 5951156500 | 21400 | 21450 | 21450 | 21400 | 49 |
| 241 | 20230922 | 151300 | 5950107800 | 21450 | 21400 | 21450 | 21400 | 48 |
| 242 | 20230922 | 151200 | 5949080550 | 21450 | 21500 | 21500 | 21400 | 494 |
| 243 | 20230922 | 151100 | 5938466300 | 21500 | 21500 | 21550 | 21500 | 164 |
| 244 | 20230922 | 151000 | 5934940250 | 21550 | 21500 | 21550 | 21500 | 396 |
| 245 | 20230922 | 150900 | 5926420400 | 21500 | 21500 | 21500 | 21500 | 335 |
| 246 | 20230922 | 150800 | 5919217900 | 21500 | 21550 | 21600 | 21400 | 2105 |
| 247 | 20230922 | 150700 | 5873873900 | 21550 | 21450 | 21600 | 21450 | 1366 |
| 248 | 20230922 | 150600 | 5844438400 | 21450 | 21500 | 21600 | 21450 | 822 |
| 249 | 20230922 | 150500 | 5826732200 | 21550 | 21400 | 21550 | 21400 | 58 |
| 250 | 20230922 | 150400 | 5825487500 | 21600 | 21500 | 21600 | 21400 | 503 |
| 251 | 20230922 | 150300 | 5814700900 | 21500 | 21500 | 21600 | 21500 | 286 |
| 252 | 20230922 | 150200 | 5808545600 | 21500 | 21550 | 21600 | 21500 | 303 |
| 253 | 20230922 | 150100 | 5802023850 | 21600 | 21550 | 21600 | 21550 | 1110 |
| 254 | 20230922 | 150000 | 5778072350 | 21600 | 21600 | 21650 | 21550 | 1910 |
| 255 | 20230922 | 145900 | 5736813350 | 21600 | 21650 | 21650 | 21600 | 1452 |
| 256 | 20230922 | 145800 | 5705387700 | 21650 | 21700 | 21700 | 21650 | 1287 |
| 257 | 20230922 | 145700 | 5677524050 | 21700 | 21750 | 21750 | 21700 | 31 |
| 258 | 20230922 | 145600 | 5676850800 | 21700 | 21700 | 21700 | 21650 | 512 |
| 259 | 20230922 | 145500 | 5665742750 | 21700 | 21750 | 21800 | 21700 | 5275 |
| 260 | 20230922 | 145400 | 5551210150 | 21750 | 21750 | 21800 | 21750 | 1383 |
| 261 | 20230922 | 145300 | 5521127700 | 21750 | 21750 | 21750 | 21700 | 1501 |
| 262 | 20230922 | 145200 | 5488482500 | 21800 | 21750 | 21800 | 21750 | 571 |
| 263 | 20230922 | 145100 | 5476063000 | 21750 | 21750 | 21750 | 21750 | 198 |
| 264 | 20230922 | 145000 | 5471756500 | 21750 | 21750 | 21750 | 21750 | 10 |
| 265 | 20230922 | 144900 | 5471539000 | 21750 | 21700 | 21750 | 21650 | 6105 |
| 266 | 20230922 | 144800 | 5338847200 | 21700 | 21700 | 21800 | 21700 | 3034 |
| 267 | 20230922 | 144700 | 5272883050 | 21750 | 21800 | 21800 | 21750 | 3394 |
| 268 | 20230922 | 144600 | 5199063450 | 21750 | 21700 | 21750 | 21700 | 502 |
| 269 | 20230922 | 144500 | 5188147050 | 21750 | 21800 | 21800 | 21700 | 4392 |
| 270 | 20230922 | 144400 | 5092427650 | 21800 | 21750 | 21800 | 21750 | 1584 |
| 271 | 20230922 | 144300 | 5057899450 | 21800 | 21750 | 21800 | 21750 | 341 |
| 272 | 20230922 | 144200 | 5050482450 | 21750 | 21750 | 21800 | 21750 | 435 |
| 273 | 20230922 | 144100 | 5041013900 | 21750 | 21700 | 21750 | 21700 | 1085 |
| 274 | 20230922 | 144000 | 5017428450 | 21700 | 21700 | 21750 | 21700 | 282 |
| 275 | 20230922 | 143900 | 5011308800 | 21750 | 21700 | 21750 | 21700 | 78 |
| 276 | 20230922 | 143800 | 5009615500 | 21700 | 21650 | 21700 | 21650 | 313 |
| 277 | 20230922 | 143700 | 5002838750 | 21650 | 21650 | 21650 | 21600 | 20 |
| 278 | 20230922 | 143600 | 5002406250 | 21650 | 21650 | 21650 | 21650 | 19 |
| 279 | 20230922 | 143500 | 5001994900 | 21650 | 21600 | 21650 | 21600 | 425 |
| 280 | 20230922 | 143400 | 4992811950 | 21600 | 21600 | 21600 | 21600 | 85 |
| 281 | 20230922 | 143300 | 4990975950 | 21600 | 21600 | 21600 | 21600 | 22 |
| 282 | 20230922 | 143200 | 4990500750 | 21600 | 21600 | 21600 | 21600 | 1 |
| 283 | 20230922 | 143100 | 4990479150 | 21600 | 21600 | 21600 | 21600 | 197 |
| 284 | 20230922 | 143000 | 4986223950 | 21600 | 21650 | 21650 | 21600 | 183 |
| 285 | 20230922 | 142900 | 4982268950 | 21600 | 21750 | 21750 | 21600 | 7851 |
| 286 | 20230922 | 142800 | 4811935400 | 21750 | 21750 | 21750 | 21700 | 3387 |
| 287 | 20230922 | 142700 | 4738268200 | 21750 | 21750 | 21750 | 21750 | 118 |
| 288 | 20230922 | 142600 | 4735701700 | 21700 | 21700 | 21700 | 21700 | 10 |
| 289 | 20230922 | 142500 | 4735484700 | 21700 | 21700 | 21700 | 21700 | 1160 |
| 290 | 20230922 | 142400 | 4710312700 | 21700 | 21700 | 21700 | 21700 | 99 |
| 291 | 20230922 | 142300 | 4708164400 | 21650 | 21700 | 21700 | 21650 | 131 |
| 292 | 20230922 | 142200 | 4705323200 | 21700 | 21700 | 21700 | 21700 | 350 |
| 293 | 20230922 | 142100 | 4697728200 | 21700 | 21700 | 21750 | 21700 | 137 |
| 294 | 20230922 | 142000 | 4694754800 | 21700 | 21700 | 21700 | 21700 | 555 |
| 295 | 20230922 | 141900 | 4682711300 | 21700 | 21700 | 21700 | 21700 | 360 |
| 296 | 20230922 | 141800 | 4674899300 | 21700 | 21600 | 21750 | 21600 | 2580 |
| 297 | 20230922 | 141700 | 4618972100 | 21650 | 21550 | 21650 | 21550 | 624 |
| 298 | 20230922 | 141600 | 4605493400 | 21550 | 21550 | 21550 | 21500 | 1256 |
| 299 | 20230922 | 141500 | 4578427550 | 21500 | 21550 | 21550 | 21500 | 294 |
| 300 | 20230922 | 141400 | 4572102650 | 21550 | 21500 | 21550 | 21500 | 1580 |
| 301 | 20230922 | 141300 | 4538127150 | 21550 | 21550 | 21550 | 21550 | 138 |
| 302 | 20230922 | 141200 | 4535153250 | 21600 | 21550 | 21600 | 21550 | 85 |
| 303 | 20230922 | 141100 | 4533320700 | 21550 | 21500 | 21550 | 21500 | 92 |
| 304 | 20230922 | 141000 | 4531338250 | 21550 | 21600 | 21600 | 21500 | 80 |
| 305 | 20230922 | 140900 | 4529616650 | 21600 | 21600 | 21600 | 21550 | 551 |
| 306 | 20230922 | 140800 | 4517731300 | 21550 | 21550 | 21550 | 21550 | 4 |
| 307 | 20230922 | 140700 | 4517645100 | 21550 | 21550 | 21550 | 21550 | 37 |
| 308 | 20230922 | 140600 | 4516847750 | 21600 | 21600 | 21600 | 21550 | 79 |
| 309 | 20230922 | 140500 | 4515142600 | 21500 | 21600 | 21600 | 21500 | 254 |
| 310 | 20230922 | 140400 | 4509667650 | 21600 | 21550 | 21600 | 21550 | 684 |
| 311 | 20230922 | 140300 | 4494927400 | 21600 | 21600 | 21600 | 21600 | 595 |
| 312 | 20230922 | 140200 | 4482075400 | 21600 | 21600 | 21600 | 21600 | 579 |
| 313 | 20230922 | 140100 | 4469569000 | 21600 | 21600 | 21600 | 21600 | 976 |
| 314 | 20230922 | 140000 | 4448487400 | 21600 | 21600 | 21600 | 21550 | 73 |
| 315 | 20230922 | 135900 | 4446911650 | 21600 | 21600 | 21600 | 21600 | 4 |
| 316 | 20230922 | 135800 | 4446825250 | 21550 | 21550 | 21550 | 21550 | 573 |
| 317 | 20230922 | 135700 | 4434477100 | 21600 | 21600 | 21650 | 21600 | 124 |
| 318 | 20230922 | 135600 | 4431798250 | 21650 | 21650 | 21650 | 21600 | 601 |
| 319 | 20230922 | 135500 | 4418815350 | 21650 | 21650 | 21650 | 21650 | 287 |
| 320 | 20230922 | 135400 | 4412601800 | 21650 | 21650 | 21700 | 21650 | 304 |
| 321 | 20230922 | 135300 | 4406018350 | 21650 | 21650 | 21700 | 21650 | 223 |
| 322 | 20230922 | 135200 | 4401190350 | 21650 | 21600 | 21700 | 21600 | 540 |
| 323 | 20230922 | 135100 | 4389499500 | 21600 | 21600 | 21600 | 21600 | 106 |
| 324 | 20230922 | 135000 | 4387209900 | 21600 | 21600 | 21600 | 21600 | 59 |
| 325 | 20230922 | 134900 | 4385935500 | 21600 | 21600 | 21600 | 21600 | 2 |
| 326 | 20230922 | 134800 | 4385892300 | 21600 | 21600 | 21600 | 21600 | 1098 |
| 327 | 20230922 | 134700 | 4362175500 | 21550 | 21500 | 21550 | 21500 | 509 |
| 328 | 20230922 | 134600 | 4351207550 | 21500 | 21500 | 21500 | 21500 | 132 |
| 329 | 20230922 | 134500 | 4348369550 | 21450 | 21500 | 21500 | 21450 | 134 |
| 330 | 20230922 | 134400 | 4345494600 | 21500 | 21500 | 21500 | 21450 | 298 |
| 331 | 20230922 | 134300 | 4339088900 | 21500 | 21450 | 21500 | 21450 | 140 |
| 332 | 20230922 | 134200 | 4336081600 | 21450 | 21450 | 21550 | 21450 | 237 |
| 333 | 20230922 | 134100 | 4330992800 | 21500 | 21550 | 21550 | 21500 | 103 |
| 334 | 20230922 | 134000 | 4328778250 | 21500 | 21500 | 21500 | 21500 | 1069 |
| 335 | 20230922 | 133900 | 4305794750 | 21500 | 21550 | 21550 | 21500 | 52 |
| 336 | 20230922 | 133800 | 4304675850 | 21500 | 21550 | 21550 | 21500 | 29 |
| 337 | 20230922 | 133700 | 4304051450 | 21550 | 21550 | 21550 | 21500 | 1341 |
| 338 | 20230922 | 133600 | 4275157900 | 21600 | 21650 | 21650 | 21600 | 248 |
| 339 | 20230922 | 133500 | 4269800750 | 21600 | 21550 | 21600 | 21550 | 565 |
| 340 | 20230922 | 133400 | 4257603450 | 21550 | 21550 | 21550 | 21550 | 9 |
| 341 | 20230922 | 133300 | 4257409500 | 21550 | 21650 | 21650 | 21550 | 13 |
| 342 | 20230922 | 133200 | 4257128150 | 21600 | 21650 | 21650 | 21600 | 994 |
| 343 | 20230922 | 133100 | 4235657700 | 21650 | 21650 | 21650 | 21650 | 54 |
| 344 | 20230922 | 133000 | 4234488600 | 21650 | 21650 | 21700 | 21650 | 393 |
| 345 | 20230922 | 132900 | 4225977150 | 21650 | 21650 | 21700 | 21650 | 396 |
| 346 | 20230922 | 132800 | 4217401250 | 21650 | 21650 | 21650 | 21600 | 406 |
| 347 | 20230922 | 132700 | 4208613300 | 21650 | 21650 | 21650 | 21650 | 23 |
| 348 | 20230922 | 132600 | 4208115350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 349 | 20230922 | 132500 | 4208115350 | 21650 | 21650 | 21650 | 21650 | 6 |
| 350 | 20230922 | 132400 | 4207985450 | 21600 | 21650 | 21650 | 21600 | 897 |
| 351 | 20230922 | 132300 | 4188608650 | 21600 | 21650 | 21650 | 21600 | 281 |
| 352 | 20230922 | 132200 | 4182527000 | 21650 | 21650 | 21700 | 21650 | 1632 |
| 353 | 20230922 | 132100 | 4147193400 | 21700 | 21650 | 21700 | 21650 | 251 |
| 354 | 20230922 | 132000 | 4141758650 | 21650 | 21650 | 21650 | 21650 | 135 |
| 355 | 20230922 | 131900 | 4138835900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 356 | 20230922 | 131800 | 4138835900 | 21700 | 21700 | 21700 | 21700 | 13 |
| 357 | 20230922 | 131700 | 4138553800 | 21700 | 21650 | 21700 | 21600 | 396 |
| 358 | 20230922 | 131600 | 4129978950 | 21650 | 21650 | 21700 | 21650 | 149 |
| 359 | 20230922 | 131500 | 4126750350 | 21650 | 21700 | 21700 | 21650 | 84 |
| 360 | 20230922 | 131400 | 4124931150 | 21650 | 21650 | 21650 | 21650 | 632 |
| 361 | 20230922 | 131300 | 4111248350 | 21600 | 21600 | 21650 | 21600 | 59 |
| 362 | 20230922 | 131200 | 4109971200 | 21600 | 21600 | 21700 | 21550 | 299 |
| 363 | 20230922 | 131100 | 4103501000 | 21650 | 21600 | 21650 | 21600 | 117 |
| 364 | 20230922 | 131000 | 4100970800 | 21600 | 21700 | 21700 | 21600 | 524 |
| 365 | 20230922 | 130900 | 4089630350 | 21700 | 21600 | 21700 | 21600 | 1005 |
| 366 | 20230922 | 130800 | 4067884200 | 21650 | 21650 | 21700 | 21600 | 1107 |
| 367 | 20230922 | 130700 | 4043915000 | 21650 | 21600 | 21700 | 21600 | 1584 |
| 368 | 20230922 | 130600 | 4009683250 | 21600 | 21550 | 21600 | 21550 | 548 |
| 369 | 20230922 | 130500 | 3997873250 | 21550 | 21550 | 21550 | 21550 | 81 |
| 370 | 20230922 | 130400 | 3996127700 | 21550 | 21500 | 21600 | 21500 | 203 |
| 371 | 20230922 | 130300 | 3991751500 | 21550 | 21500 | 21550 | 21500 | 124 |
| 372 | 20230922 | 130200 | 3989082400 | 21500 | 21500 | 21500 | 21500 | 97 |
| 373 | 20230922 | 130100 | 3986996900 | 21500 | 21500 | 21500 | 21500 | 16 |
| 374 | 20230922 | 130000 | 3986652900 | 21500 | 21450 | 21550 | 21450 | 46 |
| 375 | 20230922 | 125900 | 3985663650 | 21450 | 21500 | 21500 | 21450 | 512 |
| 376 | 20230922 | 125800 | 3974658900 | 21500 | 21550 | 21600 | 21500 | 303 |
| 377 | 20230922 | 125700 | 3968129050 | 21600 | 21600 | 21600 | 21500 | 218 |
| 378 | 20230922 | 125600 | 3963435850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 379 | 20230922 | 125500 | 3963435850 | 21500 | 21550 | 21550 | 21500 | 1485 |
| 380 | 20230922 | 125400 | 3931496000 | 21550 | 21550 | 21550 | 21550 | 22 |
| 381 | 20230922 | 125300 | 3931021900 | 21600 | 21550 | 21600 | 21550 | 108 |
| 382 | 20230922 | 125200 | 3928690500 | 21550 | 21550 | 21550 | 21500 | 243 |
| 383 | 20230922 | 125100 | 3923453950 | 21500 | 21550 | 21550 | 21500 | 17 |
| 384 | 20230922 | 125000 | 3923087700 | 21550 | 21550 | 21550 | 21550 | 39 |
| 385 | 20230922 | 124900 | 3922247250 | 21600 | 21600 | 21600 | 21600 | 483 |
| 386 | 20230922 | 124800 | 3911814450 | 21600 | 21600 | 21600 | 21550 | 79 |
| 387 | 20230922 | 124700 | 3910108950 | 21550 | 21550 | 21550 | 21550 | 233 |
| 388 | 20230922 | 124600 | 3905087800 | 21550 | 21550 | 21550 | 21550 | 121 |
| 389 | 20230922 | 124500 | 3902480250 | 21500 | 21550 | 21550 | 21500 | 61 |
| 390 | 20230922 | 124400 | 3901168150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 391 | 20230922 | 124300 | 3901168150 | 21450 | 21650 | 21650 | 21450 | 1174 |
| 392 | 20230922 | 124200 | 3875872500 | 21650 | 21650 | 21650 | 21650 | 1037 |
| 393 | 20230922 | 124100 | 3853421450 | 21650 | 21550 | 21650 | 21550 | 1776 |
| 394 | 20230922 | 124000 | 3815033750 | 21550 | 21550 | 21600 | 21550 | 830 |
| 395 | 20230922 | 123900 | 3797146750 | 21500 | 21500 | 21500 | 21500 | 96 |
| 396 | 20230922 | 123800 | 3795082750 | 21500 | 21450 | 21500 | 21450 | 27 |
| 397 | 20230922 | 123700 | 3794503550 | 21450 | 21400 | 21450 | 21400 | 608 |
| 398 | 20230922 | 123600 | 3781462850 | 21450 | 21350 | 21450 | 21350 | 42 |
| 399 | 20230922 | 123500 | 3780562450 | 21350 | 21350 | 21350 | 21350 | 18 |
| 400 | 20230922 | 123400 | 3780178150 | 21350 | 21400 | 21400 | 21350 | 510 |
| 401 | 20230922 | 123300 | 3769264700 | 21400 | 21450 | 21450 | 21400 | 81 |
| 402 | 20230922 | 123200 | 3767530800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 403 | 20230922 | 123100 | 3767530800 | 21400 | 21400 | 21400 | 21400 | 53 |
| 404 | 20230922 | 123000 | 3766396600 | 21400 | 21450 | 21450 | 21400 | 85 |
| 405 | 20230922 | 122900 | 3764577000 | 21450 | 21350 | 21450 | 21350 | 206 |
| 406 | 20230922 | 122800 | 3760178800 | 21350 | 21400 | 21400 | 21350 | 228 |
| 407 | 20230922 | 122700 | 3755300800 | 21400 | 21450 | 21500 | 21400 | 767 |
| 408 | 20230922 | 122600 | 3738842600 | 21450 | 21400 | 21450 | 21400 | 17 |
| 409 | 20230922 | 122500 | 3738478200 | 21450 | 21450 | 21450 | 21450 | 5 |
| 410 | 20230922 | 122400 | 3738370950 | 21450 | 21450 | 21500 | 21400 | 510 |
| 411 | 20230922 | 122300 | 3727431550 | 21450 | 21450 | 21500 | 21450 | 125 |
| 412 | 20230922 | 122200 | 3724749750 | 21450 | 21450 | 21450 | 21450 | 73 |
| 413 | 20230922 | 122100 | 3723183900 | 21450 | 21400 | 21450 | 21400 | 227 |
| 414 | 20230922 | 122000 | 3718324500 | 21400 | 21400 | 21400 | 21400 | 1 |
| 415 | 20230922 | 121900 | 3718303100 | 21400 | 21400 | 21400 | 21400 | 16 |
| 416 | 20230922 | 121800 | 3717960700 | 21400 | 21400 | 21400 | 21400 | 14 |
| 417 | 20230922 | 121700 | 3717661100 | 21300 | 21350 | 21350 | 21300 | 429 |
| 418 | 20230922 | 121600 | 3708503300 | 21350 | 21350 | 21350 | 21350 | 157 |
| 419 | 20230922 | 121500 | 3705151350 | 21300 | 21350 | 21350 | 21300 | 14 |
| 420 | 20230922 | 121400 | 3704852550 | 21250 | 21250 | 21250 | 21250 | 52 |
| 421 | 20230922 | 121300 | 3703747550 | 21250 | 21250 | 21250 | 21250 | 1 |
| 422 | 20230922 | 121200 | 3703726300 | 21350 | 21350 | 21350 | 21300 | 12 |
| 423 | 20230922 | 121100 | 3703470200 | 21250 | 21300 | 21300 | 21250 | 27 |
| 424 | 20230922 | 121000 | 3702895200 | 21300 | 21350 | 21350 | 21300 | 117 |
| 425 | 20230922 | 120900 | 3700402500 | 21300 | 21300 | 21300 | 21250 | 591 |
| 426 | 20230922 | 120800 | 3687815750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 427 | 20230922 | 120700 | 3687815750 | 21250 | 21250 | 21250 | 21250 | 52 |
| 428 | 20230922 | 120600 | 3686710750 | 21300 | 21300 | 21300 | 21250 | 930 |
| 429 | 20230922 | 120500 | 3666927250 | 21300 | 21350 | 21400 | 21300 | 611 |
| 430 | 20230922 | 120400 | 3653882400 | 21350 | 21350 | 21350 | 21350 | 30 |
| 431 | 20230922 | 120300 | 3653241900 | 21350 | 21350 | 21350 | 21300 | 43 |
| 432 | 20230922 | 120200 | 3652324200 | 21350 | 21350 | 21350 | 21350 | 565 |
| 433 | 20230922 | 120100 | 3640261450 | 21350 | 21300 | 21350 | 21300 | 110 |
| 434 | 20230922 | 120000 | 3637913250 | 21350 | 21350 | 21350 | 21300 | 17 |
| 435 | 20230922 | 115900 | 3637550500 | 21300 | 21300 | 21300 | 21300 | 13 |
| 436 | 20230922 | 115800 | 3637273600 | 21300 | 21300 | 21300 | 21300 | 264 |
| 437 | 20230922 | 115700 | 3631650400 | 21250 | 21300 | 21300 | 21250 | 21 |
| 438 | 20230922 | 115600 | 3631203550 | 21300 | 21300 | 21300 | 21300 | 650 |
| 439 | 20230922 | 115500 | 3617358550 | 21250 | 21300 | 21300 | 21250 | 510 |
| 440 | 20230922 | 115400 | 3606496050 | 21300 | 21300 | 21350 | 21250 | 147 |
| 441 | 20230922 | 115300 | 3603371550 | 21300 | 21350 | 21350 | 21300 | 658 |
| 442 | 20230922 | 115200 | 3589353650 | 21300 | 21350 | 21350 | 21300 | 206 |
| 443 | 20230922 | 115100 | 3584955850 | 21300 | 21350 | 21350 | 21300 | 37 |
| 444 | 20230922 | 115000 | 3584166650 | 21300 | 21300 | 21300 | 21300 | 28 |
| 445 | 20230922 | 114900 | 3583570250 | 21300 | 21250 | 21300 | 21250 | 132 |
| 446 | 20230922 | 114800 | 3580763750 | 21300 | 21300 | 21300 | 21300 | 13 |
| 447 | 20230922 | 114700 | 3580486850 | 21250 | 21250 | 21300 | 21250 | 64 |
| 448 | 20230922 | 114600 | 3579126800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 449 | 20230922 | 114500 | 3579126800 | 21250 | 21300 | 21300 | 21250 | 51 |
| 450 | 20230922 | 114400 | 3578041100 | 21300 | 21300 | 21300 | 21300 | 1419 |
| 451 | 20230922 | 114300 | 3547816400 | 21350 | 21350 | 21350 | 21300 | 29 |
| 452 | 20230922 | 114200 | 3547198350 | 21350 | 21350 | 21400 | 21350 | 514 |
| 453 | 20230922 | 114100 | 3536223550 | 21350 | 21350 | 21350 | 21350 | 20 |
| 454 | 20230922 | 114000 | 3535796550 | 21450 | 21350 | 21450 | 21350 | 478 |
| 455 | 20230922 | 113900 | 3525591150 | 21400 | 21450 | 21450 | 21400 | 1014 |
| 456 | 20230922 | 113800 | 3503890400 | 21450 | 21450 | 21450 | 21450 | 22 |
| 457 | 20230922 | 113700 | 3503418500 | 21450 | 21450 | 21450 | 21450 | 20 |
| 458 | 20230922 | 113600 | 3502989500 | 21450 | 21450 | 21450 | 21450 | 13 |
| 459 | 20230922 | 113500 | 3502710650 | 21450 | 21400 | 21450 | 21400 | 1034 |
| 460 | 20230922 | 113400 | 3480576300 | 21400 | 21400 | 21450 | 21400 | 17 |
| 461 | 20230922 | 113300 | 3480212400 | 21450 | 21400 | 21450 | 21400 | 71 |
| 462 | 20230922 | 113200 | 3478690600 | 21400 | 21350 | 21400 | 21350 | 35 |
| 463 | 20230922 | 113100 | 3477943300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 464 | 20230922 | 113000 | 3477943300 | 21350 | 21350 | 21400 | 21350 | 240 |
| 465 | 20230922 | 112900 | 3472808100 | 21350 | 21350 | 21350 | 21350 | 13 |
| 466 | 20230922 | 112800 | 3472530550 | 21400 | 21400 | 21450 | 21400 | 299 |
| 467 | 20230922 | 112700 | 3466131900 | 21400 | 21400 | 21400 | 21350 | 75 |
| 468 | 20230922 | 112600 | 3464529650 | 21350 | 21350 | 21350 | 21350 | 238 |
| 469 | 20230922 | 112500 | 3459448350 | 21400 | 21350 | 21400 | 21350 | 13 |
| 470 | 20230922 | 112400 | 3459170250 | 21400 | 21400 | 21450 | 21400 | 339 |
| 471 | 20230922 | 112300 | 3451915000 | 21350 | 21350 | 21350 | 21350 | 513 |
| 472 | 20230922 | 112200 | 3440962450 | 21350 | 21400 | 21400 | 21350 | 2149 |
| 473 | 20230922 | 112100 | 3395038800 | 21450 | 21350 | 21450 | 21350 | 101 |
| 474 | 20230922 | 112000 | 3392879850 | 21350 | 21350 | 21350 | 21350 | 35 |
| 475 | 20230922 | 111900 | 3392132600 | 21350 | 21350 | 21350 | 21350 | 23 |
| 476 | 20230922 | 111800 | 3391641550 | 21350 | 21450 | 21450 | 21350 | 40 |
| 477 | 20230922 | 111700 | 3390785100 | 21400 | 21350 | 21400 | 21350 | 133 |
| 478 | 20230922 | 111600 | 3387941550 | 21350 | 21450 | 21450 | 21350 | 1229 |
| 479 | 20230922 | 111500 | 3361690800 | 21450 | 21500 | 21500 | 21450 | 3569 |
| 480 | 20230922 | 111400 | 3285071200 | 21550 | 21500 | 21550 | 21500 | 2402 |
| 481 | 20230922 | 111300 | 3233354050 | 21500 | 21450 | 21500 | 21450 | 103 |
| 482 | 20230922 | 111200 | 3231139650 | 21500 | 21600 | 21600 | 21500 | 1503 |
| 483 | 20230922 | 111100 | 3198785100 | 21600 | 21550 | 21600 | 21550 | 839 |
| 484 | 20230922 | 111000 | 3180689100 | 21600 | 21600 | 21600 | 21550 | 473 |
| 485 | 20230922 | 110900 | 3170476400 | 21600 | 21450 | 21600 | 21450 | 2701 |
| 486 | 20230922 | 110800 | 3112242550 | 21450 | 21400 | 21450 | 21400 | 176 |
| 487 | 20230922 | 110700 | 3108468650 | 21400 | 21400 | 21400 | 21400 | 146 |
| 488 | 20230922 | 110600 | 3105344250 | 21450 | 21450 | 21450 | 21400 | 85 |
| 489 | 20230922 | 110500 | 3103523700 | 21450 | 21350 | 21450 | 21350 | 1409 |
| 490 | 20230922 | 110400 | 3073332400 | 21350 | 21350 | 21350 | 21350 | 11 |
| 491 | 20230922 | 110300 | 3073097550 | 21350 | 21350 | 21400 | 21350 | 244 |
| 492 | 20230922 | 110200 | 3067887950 | 21350 | 21400 | 21400 | 21350 | 719 |
| 493 | 20230922 | 110100 | 3052536300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 494 | 20230922 | 110000 | 3052536300 | 21400 | 21400 | 21400 | 21400 | 28 |
| 495 | 20230922 | 105900 | 3051937100 | 21400 | 21400 | 21400 | 21400 | 2 |
| 496 | 20230922 | 105800 | 3051894300 | 21400 | 21400 | 21400 | 21400 | 20 |
| 497 | 20230922 | 105700 | 3051466300 | 21500 | 21300 | 21550 | 21300 | 1582 |
| 498 | 20230922 | 105600 | 3017533700 | 21300 | 21350 | 21350 | 21300 | 1250 |
| 499 | 20230922 | 105500 | 2990896300 | 21350 | 21350 | 21350 | 21350 | 827 |
| 500 | 20230922 | 105400 | 2973239850 | 21350 | 21350 | 21400 | 21350 | 1105 |
| 501 | 20230922 | 105300 | 2949640950 | 21350 | 21350 | 21350 | 21350 | 920 |
| 502 | 20230922 | 105200 | 2929998950 | 21350 | 21300 | 21350 | 21300 | 227 |
| 503 | 20230922 | 105100 | 2925152650 | 21300 | 21450 | 21500 | 21300 | 4527 |
| 504 | 20230922 | 105000 | 2828362250 | 21400 | 21400 | 21450 | 21350 | 309 |
| 505 | 20230922 | 104900 | 2821749600 | 21400 | 21400 | 21450 | 21400 | 250 |
| 506 | 20230922 | 104800 | 2816399400 | 21400 | 21400 | 21400 | 21350 | 1256 |
| 507 | 20230922 | 104700 | 2789526000 | 21450 | 21450 | 21450 | 21450 | 3 |
| 508 | 20230922 | 104600 | 2789461650 | 21450 | 21450 | 21450 | 21400 | 12 |
| 509 | 20230922 | 104500 | 2789204300 | 21400 | 21350 | 21500 | 21350 | 281 |
| 510 | 20230922 | 104400 | 2783188600 | 21450 | 21400 | 21450 | 21350 | 1174 |
| 511 | 20230922 | 104300 | 2758037150 | 21450 | 21400 | 21500 | 21400 | 1270 |
| 512 | 20230922 | 104200 | 2730782150 | 21450 | 21500 | 21500 | 21400 | 775 |
| 513 | 20230922 | 104100 | 2714150050 | 21500 | 21400 | 21500 | 21400 | 1136 |
| 514 | 20230922 | 104000 | 2689731450 | 21400 | 21350 | 21400 | 21350 | 273 |
| 515 | 20230922 | 103900 | 2683894900 | 21350 | 21400 | 21400 | 21350 | 186 |
| 516 | 20230922 | 103800 | 2679922450 | 21450 | 21300 | 21450 | 21250 | 727 |
| 517 | 20230922 | 103700 | 2664386100 | 21300 | 21450 | 21450 | 21300 | 1023 |
| 518 | 20230922 | 103600 | 2642544900 | 21450 | 21450 | 21450 | 21400 | 264 |
| 519 | 20230922 | 103500 | 2636885800 | 21450 | 21400 | 21450 | 21400 | 1007 |
| 520 | 20230922 | 103400 | 2615295900 | 21400 | 21350 | 21450 | 21350 | 917 |
| 521 | 20230922 | 103300 | 2595675400 | 21350 | 21350 | 21400 | 21300 | 160 |
| 522 | 20230922 | 103200 | 2592260250 | 21300 | 21450 | 21500 | 21300 | 1001 |
| 523 | 20230922 | 103100 | 2570852350 | 21400 | 21450 | 21450 | 21400 | 540 |
| 524 | 20230922 | 103000 | 2559280950 | 21450 | 21250 | 21450 | 21250 | 4101 |
| 525 | 20230922 | 102900 | 2471754750 | 21250 | 21300 | 21300 | 21250 | 373 |
| 526 | 20230922 | 102800 | 2463824050 | 21300 | 21250 | 21300 | 21250 | 932 |
| 527 | 20230922 | 102700 | 2443992550 | 21250 | 21200 | 21250 | 21200 | 318 |
| 528 | 20230922 | 102600 | 2437235300 | 21200 | 21200 | 21250 | 21200 | 80 |
| 529 | 20230922 | 102500 | 2435537150 | 21200 | 21150 | 21200 | 21150 | 312 |
| 530 | 20230922 | 102400 | 2428923850 | 21150 | 21100 | 21150 | 21050 | 197 |
| 531 | 20230922 | 102300 | 2424765250 | 21100 | 21100 | 21100 | 21100 | 59 |
| 532 | 20230922 | 102200 | 2423520350 | 21100 | 21200 | 21200 | 21050 | 1306 |
| 533 | 20230922 | 102100 | 2395980200 | 21200 | 21200 | 21200 | 21150 | 195 |
| 534 | 20230922 | 102000 | 2391849900 | 21200 | 21200 | 21200 | 21150 | 110 |
| 535 | 20230922 | 101900 | 2389521900 | 21200 | 21200 | 21200 | 21150 | 81 |
| 536 | 20230922 | 101800 | 2387807150 | 21200 | 21200 | 21250 | 21200 | 517 |
| 537 | 20230922 | 101700 | 2376845550 | 21250 | 21250 | 21250 | 21200 | 76 |
| 538 | 20230922 | 101600 | 2375230900 | 21250 | 21200 | 21250 | 21200 | 274 |
| 539 | 20230922 | 101500 | 2369421350 | 21200 | 21200 | 21200 | 21150 | 97 |
| 540 | 20230922 | 101400 | 2367368150 | 21200 | 21150 | 21200 | 21150 | 311 |
| 541 | 20230922 | 101300 | 2360790150 | 21100 | 21150 | 21150 | 21100 | 48 |
| 542 | 20230922 | 101200 | 2359775400 | 21150 | 21100 | 21150 | 21100 | 870 |
| 543 | 20230922 | 101100 | 2341401400 | 21100 | 21100 | 21100 | 21100 | 52 |
| 544 | 20230922 | 101000 | 2340304200 | 21100 | 21150 | 21150 | 21100 | 260 |
| 545 | 20230922 | 100900 | 2334813950 | 21150 | 21100 | 21150 | 21100 | 391 |
| 546 | 20230922 | 100800 | 2326557450 | 21050 | 21000 | 21050 | 21000 | 263 |
| 547 | 20230922 | 100700 | 2321033150 | 21000 | 20950 | 21000 | 20950 | 154 |
| 548 | 20230922 | 100600 | 2317800200 | 21000 | 21000 | 21050 | 20950 | 398 |
| 549 | 20230922 | 100500 | 2309439650 | 21000 | 21000 | 21050 | 21000 | 286 |
| 550 | 20230922 | 100400 | 2303433450 | 21050 | 21000 | 21050 | 21000 | 185 |
| 551 | 20230922 | 100300 | 2299546800 | 21000 | 21050 | 21100 | 21000 | 1170 |
| 552 | 20230922 | 100200 | 2274973700 | 21050 | 21000 | 21100 | 20950 | 2456 |
| 553 | 20230922 | 100100 | 2223177900 | 21050 | 21050 | 21100 | 21000 | 506 |
| 554 | 20230922 | 100000 | 2212548000 | 21100 | 21100 | 21100 | 21000 | 147 |
| 555 | 20230922 | 095900 | 2209452800 | 21100 | 21050 | 21100 | 21000 | 840 |
| 556 | 20230922 | 095800 | 2191805750 | 21050 | 21100 | 21100 | 21050 | 69 |
| 557 | 20230922 | 095700 | 2190350800 | 21100 | 21100 | 21100 | 21050 | 118 |
| 558 | 20230922 | 095600 | 2187864750 | 21050 | 21000 | 21100 | 21000 | 625 |
| 559 | 20230922 | 095500 | 2174733050 | 21000 | 21100 | 21100 | 21000 | 1156 |
| 560 | 20230922 | 095400 | 2150432750 | 21100 | 21100 | 21100 | 21050 | 753 |
| 561 | 20230922 | 095300 | 2134553700 | 21100 | 21050 | 21100 | 21050 | 354 |
| 562 | 20230922 | 095200 | 2127100800 | 21050 | 21100 | 21100 | 21050 | 587 |
| 563 | 20230922 | 095100 | 2114743600 | 21100 | 21050 | 21100 | 21050 | 329 |
| 564 | 20230922 | 095000 | 2107816950 | 21100 | 21000 | 21100 | 21000 | 434 |
| 565 | 20230922 | 094900 | 2098680100 | 21050 | 21100 | 21100 | 21050 | 104 |
| 566 | 20230922 | 094800 | 2096489350 | 21100 | 21100 | 21100 | 21050 | 595 |
| 567 | 20230922 | 094700 | 2083936350 | 21000 | 21100 | 21100 | 20950 | 2029 |
| 568 | 20230922 | 094600 | 2041274950 | 21100 | 21050 | 21100 | 21050 | 531 |
| 569 | 20230922 | 094500 | 2030096900 | 21050 | 21050 | 21050 | 21000 | 340 |
| 570 | 20230922 | 094400 | 2022952450 | 21100 | 21100 | 21100 | 21050 | 175 |
| 571 | 20230922 | 094300 | 2019264850 | 21150 | 21150 | 21200 | 21050 | 2119 |
| 572 | 20230922 | 094200 | 1974561150 | 21150 | 21200 | 21200 | 21100 | 298 |
| 573 | 20230922 | 094100 | 1968268200 | 21150 | 21150 | 21200 | 21150 | 1150 |
| 574 | 20230922 | 094000 | 1943945500 | 21100 | 21250 | 21250 | 21100 | 1221 |
| 575 | 20230922 | 093900 | 1918089500 | 21300 | 21300 | 21300 | 21300 | 131 |
| 576 | 20230922 | 093800 | 1915299200 | 21300 | 21300 | 21300 | 21250 | 3043 |
| 577 | 20230922 | 093700 | 1850634600 | 21300 | 21250 | 21450 | 21250 | 5683 |
| 578 | 20230922 | 093600 | 1729252800 | 21400 | 21400 | 21400 | 21250 | 159 |
| 579 | 20230922 | 093500 | 1725858850 | 21450 | 21200 | 21450 | 21200 | 4773 |
| 580 | 20230922 | 093400 | 1623858550 | 21200 | 21050 | 21200 | 21050 | 4491 |
| 581 | 20230922 | 093300 | 1529055300 | 21050 | 21050 | 21050 | 21000 | 152 |
| 582 | 20230922 | 093200 | 1525856000 | 21050 | 21000 | 21050 | 21000 | 48 |
| 583 | 20230922 | 093100 | 1524847150 | 21000 | 21000 | 21000 | 21000 | 476 |
| 584 | 20230922 | 093000 | 1514851150 | 21000 | 21000 | 21000 | 21000 | 51 |
| 585 | 20230922 | 092900 | 1513780150 | 20950 | 20950 | 21000 | 20950 | 433 |
| 586 | 20230922 | 092800 | 1504701150 | 20900 | 20950 | 21000 | 20900 | 336 |
| 587 | 20230922 | 092700 | 1497677100 | 21000 | 20900 | 21000 | 20900 | 621 |
| 588 | 20230922 | 092600 | 1484667650 | 20850 | 21050 | 21050 | 20800 | 2468 |
| 589 | 20230922 | 092500 | 1432982150 | 21000 | 21050 | 21050 | 21000 | 1081 |
| 590 | 20230922 | 092400 | 1410229600 | 21050 | 21300 | 21300 | 21050 | 3762 |
| 591 | 20230922 | 092300 | 1330586900 | 21250 | 21450 | 21500 | 21250 | 4628 |
| 592 | 20230922 | 092200 | 1231660800 | 21450 | 21500 | 21500 | 21350 | 5192 |
| 593 | 20230922 | 092100 | 1120415850 | 21450 | 21150 | 21450 | 21150 | 8623 |
| 594 | 20230922 | 092000 | 936768750 | 21150 | 21100 | 21150 | 21100 | 1378 |
| 595 | 20230922 | 091900 | 907629350 | 21150 | 21100 | 21150 | 21050 | 401 |
| 596 | 20230922 | 091800 | 899158300 | 21100 | 21100 | 21100 | 21050 | 2575 |
| 597 | 20230922 | 091700 | 844835250 | 21100 | 21050 | 21150 | 21050 | 388 |
| 598 | 20230922 | 091600 | 836643950 | 21050 | 20950 | 21050 | 20950 | 407 |
| 599 | 20230922 | 091500 | 828087200 | 20950 | 21050 | 21050 | 20950 | 628 |
| 600 | 20230922 | 091400 | 814922950 | 21100 | 21050 | 21100 | 21050 | 1241 |
| 601 | 20230922 | 091300 | 788754250 | 21050 | 20950 | 21050 | 20950 | 1511 |
| 602 | 20230922 | 091200 | 757031950 | 20900 | 20850 | 20900 | 20850 | 513 |
| 603 | 20230922 | 091100 | 746311750 | 20850 | 20950 | 20950 | 20850 | 659 |
| 604 | 20230922 | 091000 | 732549000 | 20950 | 20750 | 20950 | 20750 | 2265 |
| 605 | 20230922 | 090900 | 685292000 | 20750 | 20650 | 20750 | 20650 | 1598 |
| 606 | 20230922 | 090800 | 652233600 | 20700 | 20900 | 20950 | 20700 | 2197 |
| 607 | 20230922 | 090700 | 606446950 | 20850 | 20800 | 20900 | 20750 | 3843 |
| 608 | 20230922 | 090600 | 526288000 | 20800 | 20600 | 20800 | 20600 | 978 |
| 609 | 20230922 | 090500 | 506045200 | 20600 | 20500 | 20650 | 20500 | 2822 |
| 610 | 20230922 | 090400 | 448147900 | 20500 | 20600 | 20700 | 20500 | 1492 |
| 611 | 20230922 | 090300 | 417537850 | 20600 | 20850 | 20850 | 20500 | 3308 |
| 612 | 20230922 | 090200 | 349520000 | 20900 | 20800 | 20950 | 20750 | 1551 |
| 613 | 20230922 | 090100 | 317274150 | 20950 | 20700 | 21000 | 20700 | 3789 |
| 614 | 20230922 | 090000 | 238333250 | 20700 | 20400 | 20800 | 20400 | 11364 |