33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 192500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 2643 |
| 3 | 20230921 | 192400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 4 | 20230921 | 192300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 5 | 20230921 | 192200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 6 | 20230921 | 192100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 7 | 20230921 | 192000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 8 | 20230921 | 191900 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 9 | 20230921 | 191800 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 10 | 20230921 | 191700 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 11 | 20230921 | 191600 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 12 | 20230921 | 191500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 13 | 20230921 | 191400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 14 | 20230921 | 191300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 15 | 20230921 | 191200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 16 | 20230921 | 191100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 17 | 20230921 | 191000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 18 | 20230921 | 190900 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 19 | 20230921 | 190800 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 20 | 20230921 | 190700 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 21 | 20230921 | 190600 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 22 | 20230921 | 190500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 23 | 20230921 | 190400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 24 | 20230921 | 190300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 25 | 20230921 | 190200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 26 | 20230921 | 190100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 27 | 20230921 | 190000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 28 | 20230921 | 185900 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 29 | 20230921 | 185800 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 30 | 20230921 | 185700 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 31 | 20230921 | 185600 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 32 | 20230921 | 185500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 2643 |
| 33 | 20230921 | 185400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 34 | 20230921 | 185300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 35 | 20230921 | 185200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 36 | 20230921 | 185100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 37 | 20230921 | 185000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 38 | 20230921 | 184900 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 39 | 20230921 | 184800 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 40 | 20230921 | 184700 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 41 | 20230921 | 184600 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 42 | 20230921 | 184500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 43 | 20230921 | 184400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 44 | 20230921 | 184300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 45 | 20230921 | 184200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 46 | 20230921 | 184100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 47 | 20230921 | 184000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 48 | 20230921 | 183900 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 49 | 20230921 | 183800 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 50 | 20230921 | 183700 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 51 | 20230921 | 183600 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 52 | 20230921 | 183500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 53 | 20230921 | 183400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 54 | 20230921 | 183300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 55 | 20230921 | 183200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 56 | 20230921 | 183100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 57 | 20230921 | 183000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 58 | 20230921 | 182900 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 59 | 20230921 | 182800 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 60 | 20230921 | 182700 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 61 | 20230921 | 182600 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 62 | 20230921 | 182500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 2643 |
| 63 | 20230921 | 182400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 64 | 20230921 | 182300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 65 | 20230921 | 182200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 66 | 20230921 | 182100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 67 | 20230921 | 182000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 68 | 20230921 | 181900 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 69 | 20230921 | 181800 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 70 | 20230921 | 181700 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 71 | 20230921 | 181600 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 72 | 20230921 | 181500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 73 | 20230921 | 181400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 74 | 20230921 | 181300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 75 | 20230921 | 181200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 76 | 20230921 | 181100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 77 | 20230921 | 181000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 78 | 20230921 | 180900 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 79 | 20230921 | 180800 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 80 | 20230921 | 180700 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 81 | 20230921 | 180600 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 82 | 20230921 | 180500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 83 | 20230921 | 180400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 84 | 20230921 | 180300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 85 | 20230921 | 180200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 86 | 20230921 | 180100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 87 | 20230921 | 180000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 88 | 20230921 | 175900 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 89 | 20230921 | 175800 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 90 | 20230921 | 175700 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 91 | 20230921 | 175600 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 92 | 20230921 | 175500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 2643 |
| 93 | 20230921 | 175400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 94 | 20230921 | 175300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 95 | 20230921 | 175200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 96 | 20230921 | 175100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 97 | 20230921 | 175000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 98 | 20230921 | 174900 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 99 | 20230921 | 174800 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 100 | 20230921 | 174700 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 101 | 20230921 | 174600 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 102 | 20230921 | 174500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 103 | 20230921 | 174400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 104 | 20230921 | 174300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 105 | 20230921 | 174200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 106 | 20230921 | 174100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 107 | 20230921 | 174000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 108 | 20230921 | 173900 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 109 | 20230921 | 173800 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 110 | 20230921 | 173700 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 111 | 20230921 | 173600 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 112 | 20230921 | 173500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 113 | 20230921 | 173400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 114 | 20230921 | 173300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 115 | 20230921 | 173200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 116 | 20230921 | 173100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 117 | 20230921 | 173000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 118 | 20230921 | 172900 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 119 | 20230921 | 172800 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 120 | 20230921 | 172700 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 121 | 20230921 | 172600 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 122 | 20230921 | 172500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 2643 |
| 123 | 20230921 | 172400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 124 | 20230921 | 172300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 125 | 20230921 | 172200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 126 | 20230921 | 172100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 127 | 20230921 | 172000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 128 | 20230921 | 171900 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 129 | 20230921 | 171800 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 130 | 20230921 | 171700 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 131 | 20230921 | 171600 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 132 | 20230921 | 171500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 133 | 20230921 | 171400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 134 | 20230921 | 171300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 135 | 20230921 | 171200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 136 | 20230921 | 171100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 137 | 20230921 | 171000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 138 | 20230921 | 170900 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 139 | 20230921 | 170800 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 140 | 20230921 | 170700 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 141 | 20230921 | 170600 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 142 | 20230921 | 170500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 143 | 20230921 | 170400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 144 | 20230921 | 170300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 145 | 20230921 | 170200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 146 | 20230921 | 170100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 147 | 20230921 | 170000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 148 | 20230921 | 165900 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 149 | 20230921 | 165800 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 150 | 20230921 | 165700 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 151 | 20230921 | 165600 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 152 | 20230921 | 165500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 2643 |
| 153 | 20230921 | 165400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 154 | 20230921 | 165300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 155 | 20230921 | 165200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 156 | 20230921 | 165100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 157 | 20230921 | 165000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 158 | 20230921 | 164900 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 159 | 20230921 | 164800 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 160 | 20230921 | 164700 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 161 | 20230921 | 164600 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 162 | 20230921 | 164500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 163 | 20230921 | 164400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 164 | 20230921 | 164300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 165 | 20230921 | 164200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 166 | 20230921 | 164100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 167 | 20230921 | 164000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 168 | 20230921 | 163900 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 169 | 20230921 | 163800 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 170 | 20230921 | 163700 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 171 | 20230921 | 163600 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 172 | 20230921 | 163500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 173 | 20230921 | 163400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 174 | 20230921 | 163300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 175 | 20230921 | 163200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 176 | 20230921 | 163100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 177 | 20230921 | 163000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 178 | 20230921 | 162900 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 179 | 20230921 | 162800 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 180 | 20230921 | 162700 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 181 | 20230921 | 162600 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 182 | 20230921 | 162500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 2643 |
| 183 | 20230921 | 162400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 184 | 20230921 | 162300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 185 | 20230921 | 162200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 186 | 20230921 | 162100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 187 | 20230921 | 162000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 188 | 20230921 | 161900 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 189 | 20230921 | 161800 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 190 | 20230921 | 161700 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 191 | 20230921 | 161600 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 192 | 20230921 | 161500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 193 | 20230921 | 161400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 194 | 20230921 | 161300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 195 | 20230921 | 161200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 196 | 20230921 | 161100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 197 | 20230921 | 161000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 198 | 20230921 | 160900 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 199 | 20230921 | 160800 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 200 | 20230921 | 160700 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 201 | 20230921 | 160600 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 202 | 20230921 | 160500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 203 | 20230921 | 160400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 204 | 20230921 | 160300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 205 | 20230921 | 160200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 206 | 20230921 | 160100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 207 | 20230921 | 160000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 208 | 20230921 | 155900 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 209 | 20230921 | 155800 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 210 | 20230921 | 155700 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 211 | 20230921 | 155600 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 212 | 20230921 | 155500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 2643 |
| 213 | 20230921 | 155400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 214 | 20230921 | 155300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 215 | 20230921 | 155200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 216 | 20230921 | 155100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 217 | 20230921 | 155000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 218 | 20230921 | 154900 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 219 | 20230921 | 154800 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 220 | 20230921 | 154700 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 221 | 20230921 | 154600 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 222 | 20230921 | 154500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 223 | 20230921 | 154400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 224 | 20230921 | 154300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 225 | 20230921 | 154200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 226 | 20230921 | 154100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 227 | 20230921 | 154000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 228 | 20230921 | 153900 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 229 | 20230921 | 153800 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 230 | 20230921 | 153700 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 231 | 20230921 | 153600 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 232 | 20230921 | 153500 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 233 | 20230921 | 153400 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 234 | 20230921 | 153300 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 235 | 20230921 | 153200 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 236 | 20230921 | 153100 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 237 | 20230921 | 153000 | 4256661050 | 32450 | 32450 | 32450 | 32450 | 2643 |
| 238 | 20230921 | 152900 | 4170895700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 239 | 20230921 | 152800 | 4170895700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 240 | 20230921 | 152700 | 4170895700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 241 | 20230921 | 152600 | 4170895700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 242 | 20230921 | 152500 | 4170895700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 243 | 20230921 | 152400 | 4170895700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 244 | 20230921 | 152300 | 4170895700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 245 | 20230921 | 152200 | 4170895700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 246 | 20230921 | 152100 | 4170895700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 247 | 20230921 | 152000 | 4170895700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 248 | 20230921 | 151900 | 4170895700 | 32450 | 32450 | 32450 | 32350 | 206 |
| 249 | 20230921 | 151800 | 4164220300 | 32400 | 32400 | 32400 | 32400 | 534 |
| 250 | 20230921 | 151700 | 4146918700 | 32400 | 32350 | 32400 | 32350 | 186 |
| 251 | 20230921 | 151600 | 4140894300 | 32400 | 32300 | 32400 | 32300 | 284 |
| 252 | 20230921 | 151500 | 4131710100 | 32250 | 32400 | 32450 | 32250 | 1360 |
| 253 | 20230921 | 151400 | 4087775650 | 32400 | 32350 | 32450 | 32350 | 1035 |
| 254 | 20230921 | 151300 | 4054240100 | 32300 | 32350 | 32400 | 32300 | 1083 |
| 255 | 20230921 | 151200 | 4019244850 | 32350 | 32350 | 32350 | 32300 | 684 |
| 256 | 20230921 | 151100 | 3997119500 | 32350 | 32300 | 32350 | 32300 | 262 |
| 257 | 20230921 | 151000 | 3988645800 | 32350 | 32300 | 32350 | 32250 | 478 |
| 258 | 20230921 | 150900 | 3973206500 | 32350 | 32350 | 32350 | 32300 | 1651 |
| 259 | 20230921 | 150800 | 3919848350 | 32350 | 32350 | 32350 | 32350 | 120 |
| 260 | 20230921 | 150700 | 3915966350 | 32350 | 32400 | 32400 | 32350 | 73 |
| 261 | 20230921 | 150600 | 3913604250 | 32350 | 32400 | 32400 | 32350 | 546 |
| 262 | 20230921 | 150500 | 3895940800 | 32400 | 32400 | 32450 | 32400 | 355 |
| 263 | 20230921 | 150400 | 3884438300 | 32450 | 32350 | 32450 | 32350 | 317 |
| 264 | 20230921 | 150300 | 3874167750 | 32350 | 32350 | 32350 | 32350 | 301 |
| 265 | 20230921 | 150200 | 3864430400 | 32350 | 32350 | 32350 | 32350 | 89 |
| 266 | 20230921 | 150100 | 3861551250 | 32400 | 32400 | 32400 | 32350 | 2241 |
| 267 | 20230921 | 150000 | 3789024100 | 32400 | 32450 | 32450 | 32400 | 270 |
| 268 | 20230921 | 145900 | 3780271100 | 32450 | 32400 | 32450 | 32400 | 169 |
| 269 | 20230921 | 145800 | 3774793450 | 32400 | 32400 | 32400 | 32400 | 512 |
| 270 | 20230921 | 145700 | 3758204650 | 32400 | 32450 | 32500 | 32400 | 1151 |
| 271 | 20230921 | 145600 | 3720902250 | 32500 | 32500 | 32500 | 32450 | 895 |
| 272 | 20230921 | 145500 | 3691854750 | 32500 | 32600 | 32600 | 32500 | 83 |
| 273 | 20230921 | 145400 | 3689149050 | 32500 | 32550 | 32600 | 32500 | 250 |
| 274 | 20230921 | 145300 | 3681016500 | 32550 | 32500 | 32550 | 32500 | 313 |
| 275 | 20230921 | 145200 | 3670832500 | 32550 | 32550 | 32550 | 32550 | 228 |
| 276 | 20230921 | 145100 | 3663411100 | 32500 | 32650 | 32650 | 32500 | 986 |
| 277 | 20230921 | 145000 | 3631359050 | 32600 | 32600 | 32600 | 32550 | 462 |
| 278 | 20230921 | 144900 | 3616304850 | 32600 | 32600 | 32600 | 32550 | 264 |
| 279 | 20230921 | 144800 | 3607698500 | 32600 | 32650 | 32650 | 32550 | 263 |
| 280 | 20230921 | 144700 | 3599121950 | 32550 | 32600 | 32650 | 32550 | 176 |
| 281 | 20230921 | 144600 | 3593380600 | 32650 | 32650 | 32650 | 32650 | 239 |
| 282 | 20230921 | 144500 | 3585577250 | 32600 | 32600 | 32600 | 32550 | 292 |
| 283 | 20230921 | 144400 | 3576060250 | 32600 | 32600 | 32600 | 32550 | 281 |
| 284 | 20230921 | 144300 | 3566901650 | 32600 | 32600 | 32600 | 32550 | 306 |
| 285 | 20230921 | 144200 | 3556931050 | 32600 | 32650 | 32650 | 32600 | 549 |
| 286 | 20230921 | 144100 | 3539023250 | 32600 | 32600 | 32600 | 32550 | 328 |
| 287 | 20230921 | 144000 | 3528332400 | 32600 | 32600 | 32600 | 32600 | 220 |
| 288 | 20230921 | 143900 | 3521160400 | 32600 | 32600 | 32600 | 32550 | 327 |
| 289 | 20230921 | 143800 | 3510502200 | 32600 | 32550 | 32600 | 32550 | 262 |
| 290 | 20230921 | 143700 | 3501962950 | 32600 | 32600 | 32600 | 32600 | 199 |
| 291 | 20230921 | 143600 | 3495475550 | 32600 | 32600 | 32600 | 32550 | 264 |
| 292 | 20230921 | 143500 | 3486871150 | 32600 | 32600 | 32600 | 32550 | 407 |
| 293 | 20230921 | 143400 | 3473609450 | 32550 | 32550 | 32550 | 32550 | 614 |
| 294 | 20230921 | 143300 | 3453623750 | 32500 | 32550 | 32550 | 32500 | 306 |
| 295 | 20230921 | 143200 | 3443665400 | 32550 | 32500 | 32550 | 32500 | 251 |
| 296 | 20230921 | 143100 | 3435497700 | 32550 | 32500 | 32550 | 32500 | 268 |
| 297 | 20230921 | 143000 | 3426775350 | 32550 | 32550 | 32550 | 32500 | 291 |
| 298 | 20230921 | 142900 | 3417305250 | 32550 | 32600 | 32600 | 32500 | 579 |
| 299 | 20230921 | 142800 | 3398448000 | 32600 | 32650 | 32650 | 32600 | 312 |
| 300 | 20230921 | 142700 | 3388262500 | 32650 | 32650 | 32650 | 32600 | 260 |
| 301 | 20230921 | 142600 | 3379775500 | 32650 | 32650 | 32650 | 32600 | 152 |
| 302 | 20230921 | 142500 | 3374813200 | 32700 | 32650 | 32700 | 32600 | 297 |
| 303 | 20230921 | 142400 | 3365105450 | 32650 | 32700 | 32700 | 32650 | 233 |
| 304 | 20230921 | 142300 | 3357490900 | 32700 | 32700 | 32700 | 32650 | 254 |
| 305 | 20230921 | 142200 | 3349187050 | 32650 | 32650 | 32650 | 32650 | 522 |
| 306 | 20230921 | 142100 | 3332143750 | 32600 | 32650 | 32650 | 32600 | 228 |
| 307 | 20230921 | 142000 | 3324701500 | 32650 | 32650 | 32650 | 32600 | 259 |
| 308 | 20230921 | 141900 | 3316247150 | 32650 | 32650 | 32650 | 32600 | 229 |
| 309 | 20230921 | 141800 | 3308773150 | 32650 | 32600 | 32650 | 32600 | 317 |
| 310 | 20230921 | 141700 | 3298431750 | 32600 | 32650 | 32650 | 32600 | 237 |
| 311 | 20230921 | 141600 | 3290701450 | 32650 | 32600 | 32650 | 32600 | 230 |
| 312 | 20230921 | 141500 | 3283195300 | 32600 | 32600 | 32600 | 32550 | 282 |
| 313 | 20230921 | 141400 | 3274004100 | 32600 | 32600 | 32600 | 32550 | 311 |
| 314 | 20230921 | 141300 | 3263867450 | 32550 | 32550 | 32600 | 32550 | 315 |
| 315 | 20230921 | 141200 | 3253604050 | 32550 | 32600 | 32600 | 32500 | 226 |
| 316 | 20230921 | 141100 | 3246238850 | 32600 | 32600 | 32600 | 32500 | 315 |
| 317 | 20230921 | 141000 | 3235976250 | 32600 | 32600 | 32600 | 32550 | 571 |
| 318 | 20230921 | 140900 | 3217366500 | 32550 | 32600 | 32600 | 32500 | 213 |
| 319 | 20230921 | 140800 | 3210425450 | 32550 | 32600 | 32600 | 32550 | 401 |
| 320 | 20230921 | 140700 | 3197359850 | 32550 | 32600 | 32600 | 32550 | 188 |
| 321 | 20230921 | 140600 | 3191231550 | 32500 | 32550 | 32600 | 32500 | 527 |
| 322 | 20230921 | 140500 | 3174064750 | 32550 | 32550 | 32550 | 32500 | 190 |
| 323 | 20230921 | 140400 | 3167882250 | 32550 | 32500 | 32550 | 32500 | 229 |
| 324 | 20230921 | 140300 | 3160435400 | 32550 | 32550 | 32550 | 32500 | 744 |
| 325 | 20230921 | 140200 | 3136229000 | 32550 | 32550 | 32550 | 32500 | 387 |
| 326 | 20230921 | 140100 | 3123634100 | 32550 | 32500 | 32550 | 32500 | 156 |
| 327 | 20230921 | 140000 | 3118558300 | 32500 | 32500 | 32500 | 32500 | 254 |
| 328 | 20230921 | 135900 | 3110303300 | 32500 | 32500 | 32500 | 32450 | 302 |
| 329 | 20230921 | 135800 | 3100490250 | 32500 | 32500 | 32500 | 32500 | 105 |
| 330 | 20230921 | 135700 | 3097077750 | 32500 | 32450 | 32500 | 32450 | 428 |
| 331 | 20230921 | 135600 | 3083169300 | 32500 | 32450 | 32500 | 32400 | 274 |
| 332 | 20230921 | 135500 | 3074276800 | 32450 | 32450 | 32450 | 32450 | 337 |
| 333 | 20230921 | 135400 | 3063341150 | 32400 | 32450 | 32450 | 32400 | 275 |
| 334 | 20230921 | 135300 | 3054419350 | 32450 | 32450 | 32450 | 32400 | 988 |
| 335 | 20230921 | 135200 | 3022363250 | 32400 | 32450 | 32450 | 32400 | 276 |
| 336 | 20230921 | 135100 | 3013411050 | 32400 | 32400 | 32400 | 32400 | 39 |
| 337 | 20230921 | 135000 | 3012147450 | 32450 | 32450 | 32450 | 32450 | 585 |
| 338 | 20230921 | 134900 | 2993164200 | 32500 | 32500 | 32500 | 32450 | 156 |
| 339 | 20230921 | 134800 | 2988096550 | 32450 | 32450 | 32450 | 32450 | 87 |
| 340 | 20230921 | 134700 | 2985273400 | 32500 | 32500 | 32500 | 32450 | 100 |
| 341 | 20230921 | 134600 | 2982028250 | 32450 | 32450 | 32450 | 32450 | 94 |
| 342 | 20230921 | 134500 | 2978977950 | 32450 | 32450 | 32450 | 32450 | 51 |
| 343 | 20230921 | 134400 | 2977323000 | 32500 | 32500 | 32500 | 32450 | 92 |
| 344 | 20230921 | 134300 | 2974333800 | 32500 | 32500 | 32500 | 32500 | 114 |
| 345 | 20230921 | 134200 | 2970628800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 346 | 20230921 | 134100 | 2970628800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 347 | 20230921 | 134000 | 2970628800 | 32500 | 32500 | 32500 | 32450 | 147 |
| 348 | 20230921 | 133900 | 2965853650 | 32500 | 32500 | 32500 | 32500 | 1294 |
| 349 | 20230921 | 133800 | 2923798650 | 32500 | 32500 | 32500 | 32500 | 12 |
| 350 | 20230921 | 133700 | 2923408650 | 32500 | 32450 | 32500 | 32450 | 598 |
| 351 | 20230921 | 133600 | 2903975950 | 32450 | 32450 | 32450 | 32450 | 105 |
| 352 | 20230921 | 133500 | 2900568700 | 32500 | 32500 | 32500 | 32500 | 10 |
| 353 | 20230921 | 133400 | 2900243700 | 32500 | 32500 | 32500 | 32500 | 22 |
| 354 | 20230921 | 133300 | 2899528700 | 32500 | 32500 | 32500 | 32500 | 163 |
| 355 | 20230921 | 133200 | 2894231200 | 32500 | 32500 | 32500 | 32500 | 127 |
| 356 | 20230921 | 133100 | 2890103700 | 32500 | 32500 | 32500 | 32500 | 17 |
| 357 | 20230921 | 133000 | 2889551200 | 32550 | 32550 | 32550 | 32550 | 25 |
| 358 | 20230921 | 132900 | 2888737450 | 32500 | 32600 | 32600 | 32500 | 694 |
| 359 | 20230921 | 132800 | 2866171200 | 32550 | 32600 | 32600 | 32550 | 123 |
| 360 | 20230921 | 132700 | 2862163800 | 32600 | 32600 | 32600 | 32600 | 76 |
| 361 | 20230921 | 132600 | 2859686200 | 32600 | 32550 | 32600 | 32550 | 580 |
| 362 | 20230921 | 132500 | 2840804700 | 32500 | 32550 | 32550 | 32500 | 87 |
| 363 | 20230921 | 132400 | 2837973400 | 32550 | 32550 | 32550 | 32550 | 77 |
| 364 | 20230921 | 132300 | 2835467050 | 32500 | 32550 | 32550 | 32500 | 227 |
| 365 | 20230921 | 132200 | 2828085800 | 32550 | 32550 | 32550 | 32550 | 79 |
| 366 | 20230921 | 132100 | 2825514350 | 32550 | 32550 | 32550 | 32550 | 219 |
| 367 | 20230921 | 132000 | 2818385900 | 32550 | 32550 | 32550 | 32550 | 84 |
| 368 | 20230921 | 131900 | 2815651700 | 32600 | 32600 | 32600 | 32600 | 84 |
| 369 | 20230921 | 131800 | 2812913300 | 32600 | 32600 | 32600 | 32600 | 95 |
| 370 | 20230921 | 131700 | 2809816300 | 32600 | 32600 | 32600 | 32500 | 136 |
| 371 | 20230921 | 131600 | 2805387700 | 32600 | 32600 | 32600 | 32600 | 94 |
| 372 | 20230921 | 131500 | 2802323300 | 32500 | 32600 | 32600 | 32500 | 166 |
| 373 | 20230921 | 131400 | 2796919500 | 32600 | 32600 | 32600 | 32500 | 235 |
| 374 | 20230921 | 131300 | 2789268100 | 32550 | 32600 | 32600 | 32550 | 349 |
| 375 | 20230921 | 131200 | 2777904350 | 32550 | 32600 | 32600 | 32550 | 84 |
| 376 | 20230921 | 131100 | 2775166400 | 32600 | 32600 | 32600 | 32600 | 76 |
| 377 | 20230921 | 131000 | 2772688800 | 32650 | 32600 | 32650 | 32600 | 673 |
| 378 | 20230921 | 130900 | 2750744600 | 32600 | 32600 | 32600 | 32550 | 120 |
| 379 | 20230921 | 130800 | 2746834250 | 32600 | 32600 | 32600 | 32600 | 83 |
| 380 | 20230921 | 130700 | 2744128450 | 32600 | 32600 | 32600 | 32600 | 219 |
| 381 | 20230921 | 130600 | 2736989050 | 32600 | 32600 | 32600 | 32600 | 80 |
| 382 | 20230921 | 130500 | 2734381050 | 32600 | 32600 | 32600 | 32550 | 221 |
| 383 | 20230921 | 130400 | 2727181700 | 32600 | 32600 | 32600 | 32600 | 83 |
| 384 | 20230921 | 130300 | 2724475900 | 32600 | 32600 | 32600 | 32600 | 96 |
| 385 | 20230921 | 130200 | 2721346300 | 32600 | 32600 | 32600 | 32600 | 141 |
| 386 | 20230921 | 130100 | 2716749700 | 32600 | 32600 | 32600 | 32600 | 98 |
| 387 | 20230921 | 130000 | 2713554900 | 32550 | 32600 | 32600 | 32550 | 114 |
| 388 | 20230921 | 125900 | 2709839650 | 32600 | 32600 | 32600 | 32600 | 100 |
| 389 | 20230921 | 125800 | 2706579650 | 32600 | 32650 | 32650 | 32600 | 160 |
| 390 | 20230921 | 125700 | 2701360550 | 32650 | 32650 | 32650 | 32600 | 349 |
| 391 | 20230921 | 125600 | 2689968450 | 32650 | 32650 | 32650 | 32650 | 113 |
| 392 | 20230921 | 125500 | 2686279000 | 32650 | 32650 | 32650 | 32600 | 542 |
| 393 | 20230921 | 125400 | 2668599100 | 32600 | 32600 | 32600 | 32600 | 685 |
| 394 | 20230921 | 125300 | 2646268100 | 32600 | 32550 | 32600 | 32550 | 394 |
| 395 | 20230921 | 125200 | 2633438800 | 32550 | 32600 | 32600 | 32550 | 113 |
| 396 | 20230921 | 125100 | 2629759250 | 32600 | 32600 | 32600 | 32550 | 453 |
| 397 | 20230921 | 125000 | 2615009750 | 32550 | 32550 | 32600 | 32550 | 481 |
| 398 | 20230921 | 124900 | 2599351950 | 32550 | 32550 | 32550 | 32550 | 117 |
| 399 | 20230921 | 124800 | 2595543600 | 32550 | 32500 | 32550 | 32500 | 194 |
| 400 | 20230921 | 124700 | 2589233900 | 32550 | 32550 | 32550 | 32550 | 92 |
| 401 | 20230921 | 124600 | 2586239300 | 32550 | 32550 | 32550 | 32550 | 166 |
| 402 | 20230921 | 124500 | 2580836000 | 32550 | 32500 | 32550 | 32500 | 476 |
| 403 | 20230921 | 124400 | 2565364450 | 32500 | 32500 | 32500 | 32450 | 113 |
| 404 | 20230921 | 124300 | 2561692200 | 32500 | 32550 | 32550 | 32500 | 372 |
| 405 | 20230921 | 124200 | 2549598400 | 32550 | 32550 | 32550 | 32500 | 198 |
| 406 | 20230921 | 124100 | 2543158500 | 32550 | 32550 | 32550 | 32550 | 244 |
| 407 | 20230921 | 124000 | 2535216300 | 32550 | 32550 | 32550 | 32550 | 88 |
| 408 | 20230921 | 123900 | 2532351900 | 32550 | 32550 | 32550 | 32550 | 100 |
| 409 | 20230921 | 123800 | 2529096900 | 32550 | 32550 | 32550 | 32550 | 76 |
| 410 | 20230921 | 123700 | 2526623100 | 32550 | 32550 | 32550 | 32550 | 101 |
| 411 | 20230921 | 123600 | 2523335550 | 32550 | 32500 | 32550 | 32500 | 529 |
| 412 | 20230921 | 123500 | 2506140050 | 32500 | 32500 | 32500 | 32500 | 75 |
| 413 | 20230921 | 123400 | 2503702550 | 32500 | 32500 | 32500 | 32500 | 832 |
| 414 | 20230921 | 123300 | 2476662550 | 32500 | 32500 | 32500 | 32500 | 90 |
| 415 | 20230921 | 123200 | 2473737550 | 32500 | 32500 | 32500 | 32500 | 86 |
| 416 | 20230921 | 123100 | 2470942550 | 32500 | 32500 | 32500 | 32450 | 148 |
| 417 | 20230921 | 123000 | 2466133850 | 32500 | 32450 | 32500 | 32450 | 416 |
| 418 | 20230921 | 122900 | 2452631600 | 32450 | 32450 | 32450 | 32450 | 97 |
| 419 | 20230921 | 122800 | 2449483950 | 32400 | 32400 | 32450 | 32400 | 502 |
| 420 | 20230921 | 122700 | 2433215400 | 32400 | 32400 | 32400 | 32350 | 212 |
| 421 | 20230921 | 122600 | 2426351450 | 32400 | 32400 | 32400 | 32400 | 577 |
| 422 | 20230921 | 122500 | 2407656650 | 32400 | 32400 | 32400 | 32400 | 120 |
| 423 | 20230921 | 122400 | 2403768650 | 32400 | 32400 | 32400 | 32400 | 3 |
| 424 | 20230921 | 122300 | 2403671450 | 32350 | 32400 | 32400 | 32350 | 107 |
| 425 | 20230921 | 122200 | 2400207150 | 32400 | 32400 | 32400 | 32350 | 7 |
| 426 | 20230921 | 122100 | 2399980400 | 32400 | 32400 | 32400 | 32350 | 71 |
| 427 | 20230921 | 122000 | 2397682500 | 32400 | 32450 | 32450 | 32400 | 530 |
| 428 | 20230921 | 121900 | 2380510450 | 32450 | 32450 | 32500 | 32400 | 3313 |
| 429 | 20230921 | 121800 | 2273041250 | 32450 | 32450 | 32450 | 32450 | 177 |
| 430 | 20230921 | 121700 | 2267297600 | 32450 | 32500 | 32500 | 32450 | 2439 |
| 431 | 20230921 | 121600 | 2188151300 | 32450 | 32500 | 32500 | 32450 | 67 |
| 432 | 20230921 | 121500 | 2185977100 | 32450 | 32500 | 32500 | 32450 | 105 |
| 433 | 20230921 | 121400 | 2182564700 | 32450 | 32450 | 32500 | 32450 | 64 |
| 434 | 20230921 | 121300 | 2180487850 | 32500 | 32500 | 32500 | 32500 | 3 |
| 435 | 20230921 | 121200 | 2180390350 | 32500 | 32450 | 32500 | 32450 | 44 |
| 436 | 20230921 | 121100 | 2178960400 | 32450 | 32500 | 32500 | 32450 | 475 |
| 437 | 20230921 | 121000 | 2163541900 | 32450 | 32500 | 32500 | 32450 | 11 |
| 438 | 20230921 | 120900 | 2163184650 | 32450 | 32500 | 32500 | 32450 | 56 |
| 439 | 20230921 | 120800 | 2161367150 | 32500 | 32500 | 32500 | 32500 | 110 |
| 440 | 20230921 | 120700 | 2157792150 | 32500 | 32500 | 32500 | 32450 | 72 |
| 441 | 20230921 | 120600 | 2155455600 | 32500 | 32450 | 32500 | 32450 | 57 |
| 442 | 20230921 | 120500 | 2153603150 | 32500 | 32500 | 32500 | 32450 | 1038 |
| 443 | 20230921 | 120400 | 2119916450 | 32500 | 32500 | 32500 | 32500 | 198 |
| 444 | 20230921 | 120300 | 2113481450 | 32500 | 32500 | 32500 | 32500 | 37 |
| 445 | 20230921 | 120200 | 2112278950 | 32450 | 32450 | 32450 | 32450 | 17 |
| 446 | 20230921 | 120100 | 2111727300 | 32500 | 32500 | 32500 | 32500 | 280 |
| 447 | 20230921 | 120000 | 2102627300 | 32500 | 32500 | 32500 | 32450 | 54 |
| 448 | 20230921 | 115900 | 2100874800 | 32500 | 32500 | 32500 | 32500 | 14 |
| 449 | 20230921 | 115800 | 2100419800 | 32500 | 32500 | 32500 | 32500 | 71 |
| 450 | 20230921 | 115700 | 2098112300 | 32450 | 32450 | 32450 | 32450 | 40 |
| 451 | 20230921 | 115600 | 2096814300 | 32500 | 32500 | 32500 | 32500 | 494 |
| 452 | 20230921 | 115500 | 2080759300 | 32500 | 32500 | 32500 | 32500 | 0 |
| 453 | 20230921 | 115400 | 2080759300 | 32500 | 32500 | 32500 | 32500 | 6 |
| 454 | 20230921 | 115300 | 2080564300 | 32500 | 32500 | 32500 | 32500 | 461 |
| 455 | 20230921 | 115200 | 2065581800 | 32450 | 32450 | 32450 | 32450 | 50 |
| 456 | 20230921 | 115100 | 2063959300 | 32500 | 32450 | 32500 | 32450 | 2 |
| 457 | 20230921 | 115000 | 2063894350 | 32500 | 32500 | 32500 | 32500 | 12 |
| 458 | 20230921 | 114900 | 2063504350 | 32500 | 32500 | 32550 | 32500 | 278 |
| 459 | 20230921 | 114800 | 2054469300 | 32500 | 32500 | 32500 | 32500 | 188 |
| 460 | 20230921 | 114700 | 2048359300 | 32500 | 32500 | 32500 | 32500 | 74 |
| 461 | 20230921 | 114600 | 2045954300 | 32500 | 32500 | 32500 | 32500 | 187 |
| 462 | 20230921 | 114500 | 2039876800 | 32500 | 32500 | 32500 | 32450 | 212 |
| 463 | 20230921 | 114400 | 2032986850 | 32500 | 32500 | 32500 | 32450 | 216 |
| 464 | 20230921 | 114300 | 2025969350 | 32450 | 32450 | 32450 | 32450 | 399 |
| 465 | 20230921 | 114200 | 2013021800 | 32450 | 32450 | 32450 | 32450 | 2 |
| 466 | 20230921 | 114100 | 2012956900 | 32450 | 32500 | 32500 | 32450 | 169 |
| 467 | 20230921 | 114000 | 2007466400 | 32500 | 32500 | 32500 | 32500 | 2 |
| 468 | 20230921 | 113900 | 2007401400 | 32500 | 32500 | 32500 | 32450 | 92 |
| 469 | 20230921 | 113800 | 2004415400 | 32500 | 32500 | 32500 | 32500 | 36 |
| 470 | 20230921 | 113700 | 2003245400 | 32500 | 32500 | 32500 | 32500 | 66 |
| 471 | 20230921 | 113600 | 2001100400 | 32500 | 32500 | 32500 | 32500 | 8 |
| 472 | 20230921 | 113500 | 2000840400 | 32500 | 32500 | 32500 | 32500 | 673 |
| 473 | 20230921 | 113400 | 1978967900 | 32500 | 32450 | 32500 | 32450 | 126 |
| 474 | 20230921 | 113300 | 1974877900 | 32500 | 32500 | 32500 | 32500 | 109 |
| 475 | 20230921 | 113200 | 1971335400 | 32450 | 32500 | 32500 | 32450 | 53 |
| 476 | 20230921 | 113100 | 1969613050 | 32500 | 32500 | 32500 | 32500 | 55 |
| 477 | 20230921 | 113000 | 1967825550 | 32500 | 32500 | 32500 | 32500 | 140 |
| 478 | 20230921 | 112900 | 1963275550 | 32500 | 32500 | 32500 | 32500 | 986 |
| 479 | 20230921 | 112800 | 1931230550 | 32500 | 32500 | 32500 | 32450 | 305 |
| 480 | 20230921 | 112700 | 1921333050 | 32500 | 32500 | 32500 | 32500 | 2 |
| 481 | 20230921 | 112600 | 1921268050 | 32500 | 32500 | 32500 | 32450 | 91 |
| 482 | 20230921 | 112500 | 1918312950 | 32500 | 32500 | 32500 | 32500 | 51 |
| 483 | 20230921 | 112400 | 1916655450 | 32500 | 32500 | 32500 | 32450 | 19 |
| 484 | 20230921 | 112300 | 1916038050 | 32500 | 32500 | 32500 | 32450 | 173 |
| 485 | 20230921 | 112200 | 1910419350 | 32500 | 32500 | 32500 | 32500 | 1053 |
| 486 | 20230921 | 112100 | 1876196850 | 32500 | 32450 | 32500 | 32450 | 1007 |
| 487 | 20230921 | 112000 | 1843517150 | 32500 | 32550 | 32550 | 32450 | 6084 |
| 488 | 20230921 | 111900 | 1645933200 | 32550 | 32550 | 32550 | 32500 | 52 |
| 489 | 20230921 | 111800 | 1644243100 | 32500 | 32550 | 32550 | 32500 | 95 |
| 490 | 20230921 | 111700 | 1641153200 | 32550 | 32600 | 32600 | 32550 | 1834 |
| 491 | 20230921 | 111600 | 1581450450 | 32600 | 32600 | 32600 | 32550 | 53 |
| 492 | 20230921 | 111500 | 1579725150 | 32600 | 32600 | 32600 | 32550 | 57 |
| 493 | 20230921 | 111400 | 1577869250 | 32600 | 32600 | 32600 | 32600 | 72 |
| 494 | 20230921 | 111300 | 1575522050 | 32600 | 32600 | 32600 | 32600 | 2 |
| 495 | 20230921 | 111200 | 1575456850 | 32550 | 32600 | 32600 | 32550 | 71 |
| 496 | 20230921 | 111100 | 1573144600 | 32550 | 32600 | 32600 | 32550 | 1573 |
| 497 | 20230921 | 111000 | 1521879800 | 32600 | 32600 | 32600 | 32600 | 12 |
| 498 | 20230921 | 110900 | 1521488600 | 32600 | 32600 | 32600 | 32600 | 0 |
| 499 | 20230921 | 110800 | 1521488600 | 32600 | 32600 | 32600 | 32600 | 139 |
| 500 | 20230921 | 110700 | 1516957200 | 32600 | 32600 | 32600 | 32600 | 1226 |
| 501 | 20230921 | 110600 | 1476989600 | 32600 | 32600 | 32600 | 32550 | 61 |
| 502 | 20230921 | 110500 | 1475003500 | 32600 | 32550 | 32600 | 32550 | 151 |
| 503 | 20230921 | 110400 | 1470083400 | 32600 | 32600 | 32600 | 32600 | 1 |
| 504 | 20230921 | 110300 | 1470050800 | 32550 | 32550 | 32550 | 32550 | 746 |
| 505 | 20230921 | 110200 | 1445768500 | 32550 | 32600 | 32600 | 32550 | 487 |
| 506 | 20230921 | 110100 | 1429916150 | 32600 | 32550 | 32600 | 32550 | 2139 |
| 507 | 20230921 | 110000 | 1360290900 | 32600 | 32600 | 32600 | 32600 | 1730 |
| 508 | 20230921 | 105900 | 1303892900 | 32650 | 32650 | 32650 | 32650 | 2 |
| 509 | 20230921 | 105800 | 1303827600 | 32600 | 32600 | 32600 | 32600 | 0 |
| 510 | 20230921 | 105700 | 1303827600 | 32600 | 32600 | 32600 | 32600 | 1 |
| 511 | 20230921 | 105600 | 1303795000 | 32650 | 32650 | 32650 | 32650 | 147 |
| 512 | 20230921 | 105500 | 1298995450 | 32600 | 32600 | 32600 | 32600 | 69 |
| 513 | 20230921 | 105400 | 1296746050 | 32650 | 32650 | 32650 | 32650 | 503 |
| 514 | 20230921 | 105300 | 1280323100 | 32600 | 32600 | 32600 | 32600 | 47 |
| 515 | 20230921 | 105200 | 1278790900 | 32650 | 32650 | 32650 | 32650 | 1 |
| 516 | 20230921 | 105100 | 1278758250 | 32650 | 32650 | 32650 | 32600 | 279 |
| 517 | 20230921 | 105000 | 1269651200 | 32600 | 32650 | 32650 | 32600 | 551 |
| 518 | 20230921 | 104900 | 1251668900 | 32650 | 32600 | 32650 | 32600 | 146 |
| 519 | 20230921 | 104800 | 1246906650 | 32650 | 32650 | 32650 | 32600 | 158 |
| 520 | 20230921 | 104700 | 1241750250 | 32650 | 32650 | 32650 | 32600 | 63 |
| 521 | 20230921 | 104600 | 1239695650 | 32650 | 32650 | 32650 | 32600 | 204 |
| 522 | 20230921 | 104500 | 1233035150 | 32600 | 32650 | 32650 | 32600 | 170 |
| 523 | 20230921 | 104400 | 1227487000 | 32650 | 32650 | 32650 | 32600 | 76 |
| 524 | 20230921 | 104300 | 1225007950 | 32650 | 32650 | 32650 | 32600 | 188 |
| 525 | 20230921 | 104200 | 1218871750 | 32650 | 32600 | 32650 | 32600 | 447 |
| 526 | 20230921 | 104100 | 1204282200 | 32650 | 32650 | 32650 | 32650 | 41 |
| 527 | 20230921 | 104000 | 1202943550 | 32650 | 32650 | 32700 | 32600 | 2534 |
| 528 | 20230921 | 103900 | 1120219950 | 32700 | 32700 | 32700 | 32650 | 63 |
| 529 | 20230921 | 103800 | 1118162350 | 32700 | 32750 | 32750 | 32700 | 1653 |
| 530 | 20230921 | 103700 | 1064109050 | 32750 | 32750 | 32750 | 32750 | 117 |
| 531 | 20230921 | 103600 | 1060277300 | 32750 | 32750 | 32750 | 32700 | 65 |
| 532 | 20230921 | 103500 | 1058149550 | 32750 | 32750 | 32750 | 32700 | 161 |
| 533 | 20230921 | 103400 | 1052879300 | 32750 | 32750 | 32750 | 32750 | 114 |
| 534 | 20230921 | 103300 | 1049145800 | 32750 | 32750 | 32750 | 32700 | 53 |
| 535 | 20230921 | 103200 | 1047412550 | 32750 | 32750 | 32750 | 32750 | 6 |
| 536 | 20230921 | 103100 | 1047216050 | 32750 | 32750 | 32750 | 32750 | 125 |
| 537 | 20230921 | 103000 | 1043122300 | 32750 | 32750 | 32750 | 32750 | 1 |
| 538 | 20230921 | 102900 | 1043089550 | 32700 | 32750 | 32750 | 32700 | 1066 |
| 539 | 20230921 | 102800 | 1008218850 | 32750 | 32700 | 32750 | 32700 | 53 |
| 540 | 20230921 | 102700 | 1006485600 | 32750 | 32750 | 32750 | 32750 | 14 |
| 541 | 20230921 | 102600 | 1006027100 | 32750 | 32750 | 32750 | 32750 | 1 |
| 542 | 20230921 | 102500 | 1005994350 | 32750 | 32750 | 32750 | 32700 | 179 |
| 543 | 20230921 | 102400 | 1000133600 | 32750 | 32750 | 32750 | 32750 | 39 |
| 544 | 20230921 | 102300 | 998856350 | 32750 | 32750 | 32750 | 32750 | 431 |
| 545 | 20230921 | 102200 | 984741100 | 32750 | 32750 | 32750 | 32750 | 2 |
| 546 | 20230921 | 102100 | 984675600 | 32750 | 32750 | 32750 | 32700 | 156 |
| 547 | 20230921 | 102000 | 979568400 | 32700 | 32700 | 32750 | 32700 | 161 |
| 548 | 20230921 | 101900 | 974296300 | 32700 | 32750 | 32750 | 32700 | 238 |
| 549 | 20230921 | 101800 | 966513450 | 32750 | 32750 | 32750 | 32700 | 262 |
| 550 | 20230921 | 101700 | 957935450 | 32750 | 32750 | 32750 | 32700 | 88 |
| 551 | 20230921 | 101600 | 955055950 | 32750 | 32750 | 32750 | 32700 | 1418 |
| 552 | 20230921 | 101500 | 908618950 | 32800 | 32800 | 32800 | 32800 | 1 |
| 553 | 20230921 | 101400 | 908586150 | 32750 | 32800 | 32800 | 32750 | 39 |
| 554 | 20230921 | 101300 | 907308850 | 32800 | 32750 | 32800 | 32750 | 332 |
| 555 | 20230921 | 101200 | 896421750 | 32800 | 32800 | 32800 | 32800 | 90 |
| 556 | 20230921 | 101100 | 893469750 | 32800 | 32800 | 32800 | 32750 | 298 |
| 557 | 20230921 | 101000 | 883699600 | 32750 | 32800 | 32800 | 32750 | 19 |
| 558 | 20230921 | 100900 | 883077300 | 32750 | 32750 | 32750 | 32750 | 39 |
| 559 | 20230921 | 100800 | 881800050 | 32750 | 32750 | 32750 | 32750 | 180 |
| 560 | 20230921 | 100700 | 875905050 | 32750 | 32800 | 32800 | 32750 | 152 |
| 561 | 20230921 | 100600 | 870925650 | 32800 | 32750 | 32800 | 32750 | 5 |
| 562 | 20230921 | 100500 | 870761700 | 32750 | 32750 | 32750 | 32750 | 955 |
| 563 | 20230921 | 100400 | 839485450 | 32750 | 32750 | 32750 | 32750 | 47 |
| 564 | 20230921 | 100300 | 837946200 | 32750 | 32750 | 32750 | 32750 | 11 |
| 565 | 20230921 | 100200 | 837585950 | 32750 | 32750 | 32750 | 32700 | 276 |
| 566 | 20230921 | 100100 | 828548000 | 32750 | 32750 | 32750 | 32700 | 115 |
| 567 | 20230921 | 100000 | 824784250 | 32750 | 32750 | 32800 | 32750 | 1642 |
| 568 | 20230921 | 095900 | 771008450 | 32750 | 32750 | 32750 | 32750 | 2 |
| 569 | 20230921 | 095800 | 770942950 | 32750 | 32800 | 32800 | 32750 | 226 |
| 570 | 20230921 | 095700 | 763534950 | 32800 | 32750 | 32800 | 32750 | 759 |
| 571 | 20230921 | 095600 | 738670700 | 32700 | 32700 | 32700 | 32700 | 22 |
| 572 | 20230921 | 095500 | 737951300 | 32750 | 32750 | 32750 | 32750 | 47 |
| 573 | 20230921 | 095400 | 736412050 | 32750 | 32750 | 32750 | 32750 | 319 |
| 574 | 20230921 | 095300 | 725964800 | 32750 | 32750 | 32750 | 32750 | 21 |
| 575 | 20230921 | 095200 | 725277050 | 32750 | 32750 | 32750 | 32750 | 63 |
| 576 | 20230921 | 095100 | 723213800 | 32750 | 32750 | 32750 | 32750 | 27 |
| 577 | 20230921 | 095000 | 722329550 | 32700 | 32750 | 32750 | 32700 | 503 |
| 578 | 20230921 | 094900 | 705856550 | 32750 | 32750 | 32750 | 32700 | 517 |
| 579 | 20230921 | 094800 | 688927300 | 32750 | 32700 | 32750 | 32700 | 349 |
| 580 | 20230921 | 094700 | 677502650 | 32750 | 32750 | 32750 | 32700 | 1074 |
| 581 | 20230921 | 094600 | 642330500 | 32800 | 32800 | 32800 | 32750 | 639 |
| 582 | 20230921 | 094500 | 621389400 | 32750 | 32800 | 32800 | 32750 | 7 |
| 583 | 20230921 | 094400 | 621159950 | 32800 | 32800 | 32800 | 32800 | 106 |
| 584 | 20230921 | 094300 | 617683150 | 32800 | 32800 | 32800 | 32750 | 335 |
| 585 | 20230921 | 094200 | 606696750 | 32800 | 32750 | 32800 | 32750 | 105 |
| 586 | 20230921 | 094100 | 603253000 | 32750 | 32750 | 32800 | 32750 | 103 |
| 587 | 20230921 | 094000 | 599878850 | 32800 | 32750 | 32800 | 32750 | 250 |
| 588 | 20230921 | 093900 | 591689250 | 32800 | 32800 | 32800 | 32750 | 264 |
| 589 | 20230921 | 093800 | 583030100 | 32750 | 32750 | 32800 | 32750 | 1323 |
| 590 | 20230921 | 093700 | 539694200 | 32800 | 32800 | 32850 | 32800 | 2090 |
| 591 | 20230921 | 093600 | 471141600 | 32800 | 32850 | 32850 | 32800 | 201 |
| 592 | 20230921 | 093500 | 464548450 | 32850 | 32950 | 32950 | 32850 | 2356 |
| 593 | 20230921 | 093400 | 387070900 | 32950 | 32950 | 32950 | 32900 | 209 |
| 594 | 20230921 | 093300 | 380194400 | 32950 | 32950 | 32950 | 32900 | 81 |
| 595 | 20230921 | 093200 | 377528350 | 32950 | 32950 | 32950 | 32950 | 224 |
| 596 | 20230921 | 093100 | 370147550 | 32950 | 32950 | 32950 | 32950 | 13 |
| 597 | 20230921 | 093000 | 369719200 | 32950 | 32950 | 32950 | 32900 | 164 |
| 598 | 20230921 | 092900 | 364318300 | 32950 | 32950 | 32950 | 32950 | 512 |
| 599 | 20230921 | 092800 | 347447900 | 32900 | 32950 | 32950 | 32900 | 60 |
| 600 | 20230921 | 092700 | 345473400 | 32950 | 32950 | 32950 | 32950 | 31 |
| 601 | 20230921 | 092600 | 344451950 | 32950 | 32900 | 32950 | 32900 | 93 |
| 602 | 20230921 | 092500 | 341388200 | 32900 | 33000 | 33000 | 32900 | 1408 |
| 603 | 20230921 | 092400 | 294999400 | 33000 | 33000 | 33000 | 33000 | 200 |
| 604 | 20230921 | 092300 | 288399400 | 33000 | 33000 | 33000 | 33000 | 24 |
| 605 | 20230921 | 092200 | 287607400 | 32950 | 33000 | 33000 | 32950 | 307 |
| 606 | 20230921 | 092100 | 277478650 | 32950 | 33000 | 33000 | 32950 | 83 |
| 607 | 20230921 | 092000 | 274742150 | 33000 | 33000 | 33000 | 33000 | 436 |
| 608 | 20230921 | 091900 | 260354150 | 33000 | 33000 | 33000 | 33000 | 177 |
| 609 | 20230921 | 091800 | 254513150 | 33000 | 33050 | 33050 | 33000 | 421 |
| 610 | 20230921 | 091700 | 240604100 | 33100 | 33100 | 33100 | 33100 | 147 |
| 611 | 20230921 | 091600 | 235738400 | 33150 | 33150 | 33150 | 33100 | 86 |
| 612 | 20230921 | 091500 | 232891600 | 33150 | 33100 | 33150 | 33100 | 270 |
| 613 | 20230921 | 091400 | 223954550 | 33100 | 33050 | 33100 | 33050 | 139 |
| 614 | 20230921 | 091300 | 219359300 | 33000 | 33000 | 33050 | 33000 | 61 |
| 615 | 20230921 | 091200 | 217345600 | 33000 | 33000 | 33000 | 32950 | 389 |
| 616 | 20230921 | 091100 | 204509100 | 33000 | 33000 | 33050 | 33000 | 337 |
| 617 | 20230921 | 091000 | 193387000 | 33000 | 33050 | 33050 | 33000 | 405 |
| 618 | 20230921 | 090900 | 180020050 | 33050 | 33000 | 33050 | 33000 | 355 |
| 619 | 20230921 | 090800 | 168304950 | 33000 | 32900 | 33000 | 32900 | 294 |
| 620 | 20230921 | 090700 | 158621150 | 32950 | 32950 | 32950 | 32900 | 815 |
| 621 | 20230921 | 090600 | 131771750 | 32950 | 33150 | 33150 | 32950 | 276 |
| 622 | 20230921 | 090500 | 122666100 | 32950 | 33000 | 33000 | 32950 | 624 |
| 623 | 20230921 | 090400 | 102095100 | 33150 | 33200 | 33200 | 33000 | 1992 |
| 624 | 20230921 | 090300 | 36317750 | 33200 | 33150 | 33200 | 33050 | 376 |
| 625 | 20230921 | 090200 | 23866100 | 33200 | 33250 | 33250 | 33200 | 185 |
| 626 | 20230921 | 090100 | 17717300 | 33250 | 33200 | 33250 | 33200 | 247 |
| 627 | 20230921 | 090000 | 9516100 | 33400 | 33450 | 33450 | 33200 | 250 |