33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 192600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 4662 |
| 3 | 20230920 | 192500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20230920 | 192400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20230920 | 192300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20230920 | 192200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20230920 | 192100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20230920 | 192000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20230920 | 191900 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20230920 | 191800 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20230920 | 191700 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20230920 | 191600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20230920 | 191500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20230920 | 191400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20230920 | 191300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20230920 | 191200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20230920 | 191100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20230920 | 191000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20230920 | 190900 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20230920 | 190800 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20230920 | 190700 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20230920 | 190600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20230920 | 190500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20230920 | 190400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20230920 | 190300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20230920 | 190200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20230920 | 190100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20230920 | 190000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20230920 | 185900 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20230920 | 185800 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20230920 | 185700 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20230920 | 185600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 4662 |
| 33 | 20230920 | 185500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20230920 | 185400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20230920 | 185300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20230920 | 185200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20230920 | 185100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20230920 | 185000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20230920 | 184900 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20230920 | 184800 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20230920 | 184700 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20230920 | 184600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20230920 | 184500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20230920 | 184400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20230920 | 184300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20230920 | 184200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20230920 | 184100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20230920 | 184000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20230920 | 183900 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20230920 | 183800 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20230920 | 183700 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20230920 | 183600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20230920 | 183500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20230920 | 183400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20230920 | 183300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20230920 | 183200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20230920 | 183100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20230920 | 183000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20230920 | 182900 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20230920 | 182800 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20230920 | 182700 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20230920 | 182600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 4662 |
| 63 | 20230920 | 182500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20230920 | 182400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20230920 | 182300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20230920 | 182200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20230920 | 182100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20230920 | 182000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20230920 | 181900 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20230920 | 181800 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20230920 | 181700 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20230920 | 181600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20230920 | 181500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20230920 | 181400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20230920 | 181300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20230920 | 181200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20230920 | 181100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20230920 | 181000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20230920 | 180900 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20230920 | 180800 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20230920 | 180700 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20230920 | 180600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20230920 | 180500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20230920 | 180400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20230920 | 180300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20230920 | 180200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20230920 | 180100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20230920 | 180000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20230920 | 175900 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20230920 | 175800 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20230920 | 175700 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20230920 | 175600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 4662 |
| 93 | 20230920 | 175500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20230920 | 175400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20230920 | 175300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20230920 | 175200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20230920 | 175100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20230920 | 175000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20230920 | 174900 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20230920 | 174800 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20230920 | 174700 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20230920 | 174600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20230920 | 174500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20230920 | 174400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20230920 | 174300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20230920 | 174200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20230920 | 174100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20230920 | 174000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20230920 | 173900 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20230920 | 173800 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20230920 | 173700 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20230920 | 173600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20230920 | 173500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20230920 | 173400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20230920 | 173300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20230920 | 173200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20230920 | 173100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20230920 | 173000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20230920 | 172900 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20230920 | 172800 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20230920 | 172700 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20230920 | 172600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 4662 |
| 123 | 20230920 | 172500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20230920 | 172400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20230920 | 172300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20230920 | 172200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20230920 | 172100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20230920 | 172000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20230920 | 171900 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20230920 | 171800 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20230920 | 171700 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20230920 | 171600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20230920 | 171500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20230920 | 171400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20230920 | 171300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20230920 | 171200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20230920 | 171100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20230920 | 171000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20230920 | 170900 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20230920 | 170800 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20230920 | 170700 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20230920 | 170600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20230920 | 170500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20230920 | 170400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20230920 | 170300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20230920 | 170200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20230920 | 170100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20230920 | 170000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20230920 | 165900 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20230920 | 165800 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20230920 | 165700 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20230920 | 165600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 4662 |
| 153 | 20230920 | 165500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20230920 | 165400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20230920 | 165300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20230920 | 165200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20230920 | 165100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20230920 | 165000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20230920 | 164900 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20230920 | 164800 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20230920 | 164700 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20230920 | 164600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20230920 | 164500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20230920 | 164400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20230920 | 164300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20230920 | 164200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20230920 | 164100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20230920 | 164000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20230920 | 163900 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20230920 | 163800 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20230920 | 163700 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20230920 | 163600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20230920 | 163500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20230920 | 163400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20230920 | 163300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20230920 | 163200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20230920 | 163100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20230920 | 163000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20230920 | 162900 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20230920 | 162800 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20230920 | 162700 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20230920 | 162600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 4662 |
| 183 | 20230920 | 162500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20230920 | 162400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20230920 | 162300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20230920 | 162200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20230920 | 162100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20230920 | 162000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20230920 | 161900 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20230920 | 161800 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20230920 | 161700 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20230920 | 161600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20230920 | 161500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20230920 | 161400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20230920 | 161300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20230920 | 161200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20230920 | 161100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20230920 | 161000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20230920 | 160900 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20230920 | 160800 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20230920 | 160700 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20230920 | 160600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20230920 | 160500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20230920 | 160400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20230920 | 160300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20230920 | 160200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20230920 | 160100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20230920 | 160000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20230920 | 155900 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20230920 | 155800 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20230920 | 155700 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20230920 | 155600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 4662 |
| 213 | 20230920 | 155500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20230920 | 155400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20230920 | 155300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 216 | 20230920 | 155200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 217 | 20230920 | 155100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 218 | 20230920 | 155000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 219 | 20230920 | 154900 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 220 | 20230920 | 154800 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 221 | 20230920 | 154700 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 222 | 20230920 | 154600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 223 | 20230920 | 154500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 224 | 20230920 | 154400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 225 | 20230920 | 154300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 226 | 20230920 | 154200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 227 | 20230920 | 154100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 228 | 20230920 | 154000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 229 | 20230920 | 153900 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 230 | 20230920 | 153800 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 231 | 20230920 | 153700 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 232 | 20230920 | 153600 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 233 | 20230920 | 153500 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 234 | 20230920 | 153400 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 235 | 20230920 | 153300 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 236 | 20230920 | 153200 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 237 | 20230920 | 153100 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 238 | 20230920 | 153000 | 4295063600 | 32300 | 32300 | 32300 | 32300 | 4662 |
| 239 | 20230920 | 152900 | 4144481000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 240 | 20230920 | 152800 | 4144481000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 241 | 20230920 | 152700 | 4144481000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 242 | 20230920 | 152600 | 4144481000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 243 | 20230920 | 152500 | 4144481000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 244 | 20230920 | 152400 | 4144481000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 245 | 20230920 | 152300 | 4144481000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 246 | 20230920 | 152200 | 4144481000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 247 | 20230920 | 152100 | 4144481000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 248 | 20230920 | 152000 | 4144481000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 249 | 20230920 | 151900 | 4144481000 | 32300 | 32300 | 32300 | 32300 | 118 |
| 250 | 20230920 | 151800 | 4140669600 | 32300 | 32250 | 32300 | 32250 | 813 |
| 251 | 20230920 | 151700 | 4114415700 | 32250 | 32300 | 32350 | 32250 | 1854 |
| 252 | 20230920 | 151600 | 4054579450 | 32300 | 32300 | 32350 | 32300 | 336 |
| 253 | 20230920 | 151500 | 4043724050 | 32300 | 32350 | 32400 | 32300 | 148 |
| 254 | 20230920 | 151400 | 4038936250 | 32400 | 32350 | 32400 | 32300 | 813 |
| 255 | 20230920 | 151300 | 4012657000 | 32300 | 32350 | 32350 | 32300 | 143 |
| 256 | 20230920 | 151200 | 4008035750 | 32350 | 32400 | 32400 | 32300 | 256 |
| 257 | 20230920 | 151100 | 3999760250 | 32300 | 32350 | 32400 | 32300 | 562 |
| 258 | 20230920 | 151000 | 3981585100 | 32350 | 32350 | 32400 | 32350 | 268 |
| 259 | 20230920 | 150900 | 3972914200 | 32400 | 32350 | 32400 | 32350 | 232 |
| 260 | 20230920 | 150800 | 3965406850 | 32400 | 32350 | 32400 | 32300 | 533 |
| 261 | 20230920 | 150700 | 3948181400 | 32350 | 32350 | 32400 | 32350 | 165 |
| 262 | 20230920 | 150600 | 3942842850 | 32350 | 32300 | 32400 | 32300 | 602 |
| 263 | 20230920 | 150500 | 3923378350 | 32300 | 32500 | 32500 | 32300 | 533 |
| 264 | 20230920 | 150400 | 3906141950 | 32400 | 32350 | 32500 | 32350 | 186 |
| 265 | 20230920 | 150300 | 3900114900 | 32350 | 32450 | 32450 | 32350 | 237 |
| 266 | 20230920 | 150200 | 3892435250 | 32450 | 32450 | 32450 | 32400 | 146 |
| 267 | 20230920 | 150100 | 3887699750 | 32500 | 32400 | 32500 | 32400 | 165 |
| 268 | 20230920 | 150000 | 3882348100 | 32400 | 32450 | 32500 | 32400 | 282 |
| 269 | 20230920 | 145900 | 3873186550 | 32400 | 32450 | 32500 | 32400 | 184 |
| 270 | 20230920 | 145800 | 3867215950 | 32450 | 32450 | 32550 | 32400 | 212 |
| 271 | 20230920 | 145700 | 3860333200 | 32400 | 32450 | 32500 | 32400 | 253 |
| 272 | 20230920 | 145600 | 3852118800 | 32400 | 32400 | 32450 | 32400 | 128 |
| 273 | 20230920 | 145500 | 3847970950 | 32500 | 32400 | 32500 | 32400 | 296 |
| 274 | 20230920 | 145400 | 3838363500 | 32400 | 32350 | 32400 | 32350 | 204 |
| 275 | 20230920 | 145300 | 3831757950 | 32350 | 32400 | 32400 | 32350 | 643 |
| 276 | 20230920 | 145200 | 3810930050 | 32450 | 32500 | 32500 | 32400 | 150 |
| 277 | 20230920 | 145100 | 3806062050 | 32500 | 32500 | 32500 | 32450 | 175 |
| 278 | 20230920 | 145000 | 3800381400 | 32500 | 32450 | 32550 | 32450 | 210 |
| 279 | 20230920 | 144900 | 3793557200 | 32450 | 32450 | 32500 | 32450 | 99 |
| 280 | 20230920 | 144800 | 3790342800 | 32450 | 32450 | 32550 | 32450 | 464 |
| 281 | 20230920 | 144700 | 3775267000 | 32500 | 32500 | 32550 | 32450 | 193 |
| 282 | 20230920 | 144600 | 3768999100 | 32500 | 32500 | 32500 | 32450 | 91 |
| 283 | 20230920 | 144500 | 3766042100 | 32500 | 32450 | 32550 | 32400 | 397 |
| 284 | 20230920 | 144400 | 3753152300 | 32500 | 32450 | 32500 | 32450 | 129 |
| 285 | 20230920 | 144300 | 3748964850 | 32500 | 32450 | 32500 | 32450 | 185 |
| 286 | 20230920 | 144200 | 3742958500 | 32450 | 32450 | 32500 | 32450 | 182 |
| 287 | 20230920 | 144100 | 3737050000 | 32500 | 32400 | 32600 | 32400 | 311 |
| 288 | 20230920 | 144000 | 3726933750 | 32400 | 32400 | 32500 | 32400 | 127 |
| 289 | 20230920 | 143900 | 3722815150 | 32400 | 32400 | 32550 | 32400 | 62 |
| 290 | 20230920 | 143800 | 3720803050 | 32600 | 32400 | 32600 | 32350 | 440 |
| 291 | 20230920 | 143700 | 3706519550 | 32400 | 32300 | 32400 | 32300 | 134 |
| 292 | 20230920 | 143600 | 3702185050 | 32300 | 32300 | 32350 | 32300 | 122 |
| 293 | 20230920 | 143500 | 3698243350 | 32300 | 32300 | 32350 | 32300 | 230 |
| 294 | 20230920 | 143400 | 3690811200 | 32300 | 32350 | 32350 | 32300 | 326 |
| 295 | 20230920 | 143300 | 3680279000 | 32300 | 32300 | 32350 | 32300 | 121 |
| 296 | 20230920 | 143200 | 3676369800 | 32300 | 32300 | 32500 | 32300 | 91 |
| 297 | 20230920 | 143100 | 3673427500 | 32350 | 32300 | 32350 | 32250 | 92 |
| 298 | 20230920 | 143000 | 3670457550 | 32300 | 32200 | 32300 | 32200 | 84 |
| 299 | 20230920 | 142900 | 3667748150 | 32200 | 32300 | 32350 | 32200 | 327 |
| 300 | 20230920 | 142800 | 3657196800 | 32300 | 32350 | 32350 | 32300 | 143 |
| 301 | 20230920 | 142700 | 3652577350 | 32300 | 32250 | 32300 | 32250 | 55 |
| 302 | 20230920 | 142600 | 3650801100 | 32250 | 32300 | 32350 | 32250 | 295 |
| 303 | 20230920 | 142500 | 3641279450 | 32300 | 32300 | 32350 | 32300 | 99 |
| 304 | 20230920 | 142400 | 3638078900 | 32300 | 32300 | 32400 | 32300 | 102 |
| 305 | 20230920 | 142300 | 3634780250 | 32300 | 32250 | 32300 | 32200 | 324 |
| 306 | 20230920 | 142200 | 3624329750 | 32250 | 32300 | 32300 | 32250 | 53 |
| 307 | 20230920 | 142100 | 3622619400 | 32250 | 32300 | 32300 | 32250 | 266 |
| 308 | 20230920 | 142000 | 3614038700 | 32250 | 32300 | 32300 | 32250 | 43 |
| 309 | 20230920 | 141900 | 3612651150 | 32300 | 32300 | 32300 | 32300 | 785 |
| 310 | 20230920 | 141800 | 3587295650 | 32300 | 32350 | 32400 | 32300 | 148 |
| 311 | 20230920 | 141700 | 3582509100 | 32350 | 32350 | 32400 | 32300 | 248 |
| 312 | 20230920 | 141600 | 3574485650 | 32400 | 32400 | 32400 | 32400 | 172 |
| 313 | 20230920 | 141500 | 3568912850 | 32400 | 32400 | 32450 | 32400 | 53 |
| 314 | 20230920 | 141400 | 3567195150 | 32450 | 32450 | 32500 | 32450 | 119 |
| 315 | 20230920 | 141300 | 3563333350 | 32500 | 32500 | 32550 | 32500 | 185 |
| 316 | 20230920 | 141200 | 3557318100 | 32500 | 32600 | 32600 | 32450 | 342 |
| 317 | 20230920 | 141100 | 3546172800 | 32550 | 32450 | 32550 | 32450 | 1081 |
| 318 | 20230920 | 141000 | 3511049350 | 32450 | 32450 | 32500 | 32450 | 244 |
| 319 | 20230920 | 140900 | 3503128450 | 32450 | 32300 | 32450 | 32300 | 980 |
| 320 | 20230920 | 140800 | 3471397250 | 32350 | 32350 | 32350 | 32300 | 99 |
| 321 | 20230920 | 140700 | 3468197300 | 32350 | 32350 | 32350 | 32300 | 357 |
| 322 | 20230920 | 140600 | 3456657850 | 32350 | 32300 | 32350 | 32300 | 112 |
| 323 | 20230920 | 140500 | 3453037200 | 32300 | 32300 | 32350 | 32300 | 236 |
| 324 | 20230920 | 140400 | 3445407400 | 32300 | 32350 | 32350 | 32300 | 176 |
| 325 | 20230920 | 140300 | 3439722350 | 32300 | 32300 | 32350 | 32150 | 366 |
| 326 | 20230920 | 140200 | 3427908500 | 32300 | 32300 | 32300 | 32250 | 127 |
| 327 | 20230920 | 140100 | 3423808300 | 32250 | 32250 | 32300 | 32250 | 283 |
| 328 | 20230920 | 140000 | 3414674750 | 32200 | 32150 | 32200 | 32150 | 134 |
| 329 | 20230920 | 135900 | 3410360350 | 32200 | 32200 | 32200 | 32150 | 164 |
| 330 | 20230920 | 135800 | 3405082100 | 32150 | 32200 | 32200 | 32150 | 182 |
| 331 | 20230920 | 135700 | 3399228700 | 32200 | 32100 | 32200 | 32100 | 167 |
| 332 | 20230920 | 135600 | 3393854950 | 32100 | 32100 | 32200 | 32100 | 136 |
| 333 | 20230920 | 135500 | 3389484550 | 32100 | 32150 | 32150 | 32100 | 231 |
| 334 | 20230920 | 135400 | 3382060300 | 32150 | 32150 | 32200 | 32100 | 114 |
| 335 | 20230920 | 135300 | 3378393900 | 32150 | 32150 | 32200 | 32150 | 171 |
| 336 | 20230920 | 135200 | 3372895950 | 32150 | 32150 | 32200 | 32100 | 211 |
| 337 | 20230920 | 135100 | 3366112000 | 32100 | 32100 | 32150 | 32100 | 251 |
| 338 | 20230920 | 135000 | 3358054300 | 32100 | 32150 | 32200 | 32100 | 322 |
| 339 | 20230920 | 134900 | 3347701300 | 32150 | 32150 | 32200 | 32150 | 192 |
| 340 | 20230920 | 134800 | 3341525700 | 32150 | 32150 | 32200 | 32150 | 137 |
| 341 | 20230920 | 134700 | 3337118800 | 32150 | 32150 | 32150 | 32100 | 267 |
| 342 | 20230920 | 134600 | 3328544350 | 32200 | 32100 | 32200 | 32100 | 152 |
| 343 | 20230920 | 134500 | 3323656700 | 32150 | 32200 | 32200 | 32150 | 78 |
| 344 | 20230920 | 134400 | 3321148650 | 32200 | 32250 | 32250 | 32200 | 169 |
| 345 | 20230920 | 134300 | 3315704900 | 32250 | 32200 | 32250 | 32150 | 191 |
| 346 | 20230920 | 134200 | 3309553800 | 32200 | 32100 | 32200 | 32100 | 347 |
| 347 | 20230920 | 134100 | 3298397450 | 32100 | 32050 | 32150 | 32050 | 142 |
| 348 | 20230920 | 134000 | 3293838800 | 32100 | 32050 | 32100 | 32050 | 155 |
| 349 | 20230920 | 133900 | 3288868400 | 32100 | 32100 | 32100 | 32050 | 181 |
| 350 | 20230920 | 133800 | 3283063000 | 32100 | 32050 | 32100 | 32050 | 117 |
| 351 | 20230920 | 133700 | 3279311150 | 32050 | 32050 | 32100 | 32050 | 251 |
| 352 | 20230920 | 133600 | 3271265850 | 32100 | 32050 | 32150 | 32050 | 241 |
| 353 | 20230920 | 133500 | 3263530750 | 32050 | 32100 | 32100 | 32050 | 114 |
| 354 | 20230920 | 133400 | 3259876550 | 32100 | 32050 | 32100 | 32050 | 157 |
| 355 | 20230920 | 133300 | 3254842350 | 32050 | 32050 | 32100 | 32050 | 312 |
| 356 | 20230920 | 133200 | 3244840750 | 32050 | 32100 | 32100 | 32050 | 124 |
| 357 | 20230920 | 133100 | 3240864900 | 32100 | 32050 | 32100 | 32050 | 174 |
| 358 | 20230920 | 133000 | 3235283000 | 32050 | 32100 | 32150 | 32050 | 329 |
| 359 | 20230920 | 132900 | 3224729950 | 32050 | 32050 | 32100 | 32050 | 227 |
| 360 | 20230920 | 132800 | 3217449200 | 32050 | 32050 | 32100 | 32050 | 315 |
| 361 | 20230920 | 132700 | 3207346850 | 32100 | 32100 | 32100 | 32050 | 180 |
| 362 | 20230920 | 132600 | 3201576800 | 32050 | 32050 | 32100 | 32050 | 358 |
| 363 | 20230920 | 132500 | 3190102650 | 32100 | 32100 | 32150 | 32050 | 354 |
| 364 | 20230920 | 132400 | 3178737100 | 32100 | 32100 | 32100 | 32050 | 126 |
| 365 | 20230920 | 132300 | 3174695100 | 32100 | 32150 | 32150 | 32100 | 145 |
| 366 | 20230920 | 132200 | 3170040250 | 32100 | 32050 | 32150 | 32050 | 230 |
| 367 | 20230920 | 132100 | 3162658050 | 32100 | 32150 | 32150 | 32050 | 82 |
| 368 | 20230920 | 132000 | 3160025550 | 32100 | 32100 | 32100 | 32100 | 161 |
| 369 | 20230920 | 131900 | 3154857450 | 32050 | 32100 | 32100 | 32050 | 271 |
| 370 | 20230920 | 131800 | 3146158450 | 32100 | 32050 | 32100 | 32050 | 361 |
| 371 | 20230920 | 131700 | 3134587850 | 32050 | 32050 | 32100 | 32050 | 185 |
| 372 | 20230920 | 131600 | 3128656700 | 32100 | 32050 | 32100 | 32050 | 145 |
| 373 | 20230920 | 131500 | 3124009100 | 32050 | 32050 | 32050 | 32000 | 595 |
| 374 | 20230920 | 131400 | 3104947750 | 32100 | 32050 | 32100 | 32050 | 113 |
| 375 | 20230920 | 131300 | 3101323150 | 32050 | 32100 | 32100 | 32050 | 57 |
| 376 | 20230920 | 131200 | 3099496050 | 32050 | 32050 | 32100 | 32000 | 279 |
| 377 | 20230920 | 131100 | 3090556300 | 32050 | 32050 | 32100 | 32050 | 100 |
| 378 | 20230920 | 131000 | 3087348800 | 32100 | 32100 | 32100 | 32050 | 116 |
| 379 | 20230920 | 130900 | 3083627200 | 32150 | 32100 | 32150 | 32100 | 116 |
| 380 | 20230920 | 130800 | 3079903350 | 32100 | 32050 | 32150 | 32050 | 533 |
| 381 | 20230920 | 130700 | 3062799300 | 32000 | 32100 | 32100 | 32000 | 140 |
| 382 | 20230920 | 130600 | 3058311950 | 32150 | 32100 | 32150 | 32100 | 60 |
| 383 | 20230920 | 130500 | 3056384500 | 32100 | 32100 | 32150 | 32100 | 12 |
| 384 | 20230920 | 130400 | 3055999050 | 32150 | 32100 | 32150 | 32050 | 268 |
| 385 | 20230920 | 130300 | 3047396050 | 32050 | 32050 | 32100 | 32050 | 213 |
| 386 | 20230920 | 130200 | 3040569050 | 32050 | 32100 | 32100 | 32000 | 264 |
| 387 | 20230920 | 130100 | 3032113550 | 32000 | 32050 | 32100 | 32000 | 186 |
| 388 | 20230920 | 130000 | 3026151800 | 32150 | 32050 | 32150 | 32050 | 13 |
| 389 | 20230920 | 125900 | 3025734150 | 32100 | 32050 | 32100 | 32000 | 688 |
| 390 | 20230920 | 125800 | 3003712700 | 32000 | 32150 | 32150 | 32000 | 352 |
| 391 | 20230920 | 125700 | 2992440550 | 32000 | 32150 | 32150 | 32000 | 2244 |
| 392 | 20230920 | 125600 | 2920547950 | 32150 | 32250 | 32250 | 32150 | 202 |
| 393 | 20230920 | 125500 | 2914041350 | 32300 | 32050 | 32300 | 32050 | 352 |
| 394 | 20230920 | 125400 | 2902686200 | 32250 | 32100 | 32250 | 32000 | 930 |
| 395 | 20230920 | 125300 | 2872814100 | 32150 | 32150 | 32150 | 32100 | 374 |
| 396 | 20230920 | 125200 | 2860802350 | 32100 | 32100 | 32150 | 32100 | 118 |
| 397 | 20230920 | 125100 | 2857014200 | 32100 | 32150 | 32150 | 32100 | 129 |
| 398 | 20230920 | 125000 | 2852870000 | 32150 | 32000 | 32150 | 32000 | 102 |
| 399 | 20230920 | 124900 | 2849605450 | 32150 | 32200 | 32200 | 32000 | 1370 |
| 400 | 20230920 | 124800 | 2805711100 | 32150 | 32200 | 32200 | 32150 | 48 |
| 401 | 20230920 | 124700 | 2804165600 | 32200 | 32250 | 32250 | 32150 | 69 |
| 402 | 20230920 | 124600 | 2801945200 | 32250 | 32200 | 32250 | 32200 | 264 |
| 403 | 20230920 | 124500 | 2793444100 | 32200 | 32250 | 32250 | 32200 | 372 |
| 404 | 20230920 | 124400 | 2781463600 | 32250 | 32200 | 32250 | 32200 | 69 |
| 405 | 20230920 | 124300 | 2779239950 | 32250 | 32250 | 32250 | 32250 | 37 |
| 406 | 20230920 | 124200 | 2778046700 | 32250 | 32250 | 32250 | 32200 | 93 |
| 407 | 20230920 | 124100 | 2775049450 | 32200 | 32250 | 32250 | 32200 | 79 |
| 408 | 20230920 | 124000 | 2772502400 | 32250 | 32200 | 32300 | 32200 | 31 |
| 409 | 20230920 | 123900 | 2771501500 | 32200 | 32200 | 32200 | 32200 | 2 |
| 410 | 20230920 | 123800 | 2771437100 | 32250 | 32200 | 32300 | 32200 | 124 |
| 411 | 20230920 | 123700 | 2767434250 | 32200 | 32150 | 32250 | 32150 | 317 |
| 412 | 20230920 | 123600 | 2757214150 | 32150 | 32250 | 32250 | 32150 | 10 |
| 413 | 20230920 | 123500 | 2756891950 | 32150 | 32150 | 32200 | 32100 | 54 |
| 414 | 20230920 | 123400 | 2755155800 | 32150 | 32050 | 32150 | 32050 | 120 |
| 415 | 20230920 | 123300 | 2751309700 | 32050 | 32150 | 32150 | 32050 | 446 |
| 416 | 20230920 | 123200 | 2737001400 | 32150 | 32100 | 32200 | 32050 | 298 |
| 417 | 20230920 | 123100 | 2727436250 | 32250 | 32200 | 32250 | 32000 | 1355 |
| 418 | 20230920 | 123000 | 2683943700 | 32150 | 32200 | 32250 | 32150 | 114 |
| 419 | 20230920 | 122900 | 2680272350 | 32200 | 32200 | 32200 | 32150 | 55 |
| 420 | 20230920 | 122800 | 2678501450 | 32200 | 32150 | 32200 | 32150 | 521 |
| 421 | 20230920 | 122700 | 2661733050 | 32200 | 32200 | 32200 | 32150 | 143 |
| 422 | 20230920 | 122600 | 2657130500 | 32150 | 32150 | 32150 | 32150 | 4 |
| 423 | 20230920 | 122500 | 2657001900 | 32150 | 32150 | 32200 | 32150 | 82 |
| 424 | 20230920 | 122400 | 2654363050 | 32150 | 32150 | 32200 | 32150 | 24 |
| 425 | 20230920 | 122300 | 2653591400 | 32100 | 32100 | 32100 | 32100 | 25 |
| 426 | 20230920 | 122200 | 2652788900 | 32100 | 32150 | 32150 | 32100 | 82 |
| 427 | 20230920 | 122100 | 2650152750 | 32150 | 32150 | 32150 | 32150 | 378 |
| 428 | 20230920 | 122000 | 2638000050 | 32150 | 32100 | 32150 | 31950 | 294 |
| 429 | 20230920 | 121900 | 2628562150 | 31950 | 32100 | 32100 | 31950 | 941 |
| 430 | 20230920 | 121800 | 2598358250 | 31900 | 32050 | 32050 | 31900 | 1025 |
| 431 | 20230920 | 121700 | 2565616400 | 32050 | 32050 | 32050 | 32050 | 105 |
| 432 | 20230920 | 121600 | 2562251150 | 32050 | 32100 | 32100 | 32050 | 280 |
| 433 | 20230920 | 121500 | 2553264550 | 32100 | 32050 | 32100 | 32050 | 244 |
| 434 | 20230920 | 121400 | 2545432200 | 32050 | 32050 | 32100 | 32000 | 164 |
| 435 | 20230920 | 121300 | 2540179900 | 32050 | 32050 | 32100 | 32050 | 156 |
| 436 | 20230920 | 121200 | 2535178450 | 32050 | 32050 | 32050 | 32050 | 28 |
| 437 | 20230920 | 121100 | 2534281050 | 32100 | 32100 | 32100 | 32050 | 439 |
| 438 | 20230920 | 121000 | 2520189250 | 32050 | 32050 | 32050 | 32050 | 123 |
| 439 | 20230920 | 120900 | 2516247100 | 32050 | 32100 | 32100 | 32050 | 4 |
| 440 | 20230920 | 120800 | 2516118850 | 32100 | 32050 | 32100 | 32050 | 132 |
| 441 | 20230920 | 120700 | 2511883050 | 32050 | 32100 | 32100 | 32050 | 4 |
| 442 | 20230920 | 120600 | 2511754750 | 32100 | 32100 | 32100 | 32100 | 119 |
| 443 | 20230920 | 120500 | 2507934850 | 32100 | 32100 | 32100 | 32050 | 312 |
| 444 | 20230920 | 120400 | 2497919750 | 32100 | 32100 | 32100 | 31900 | 2249 |
| 445 | 20230920 | 120300 | 2425989950 | 32100 | 32100 | 32100 | 32100 | 205 |
| 446 | 20230920 | 120200 | 2419409450 | 32100 | 32100 | 32100 | 32100 | 22 |
| 447 | 20230920 | 120100 | 2418703250 | 32100 | 32100 | 32100 | 32100 | 228 |
| 448 | 20230920 | 120000 | 2411384450 | 32100 | 32100 | 32150 | 32100 | 79 |
| 449 | 20230920 | 115900 | 2408848500 | 32050 | 32050 | 32100 | 32050 | 1066 |
| 450 | 20230920 | 115800 | 2374678200 | 32050 | 32050 | 32050 | 32050 | 29 |
| 451 | 20230920 | 115700 | 2373748750 | 32100 | 32100 | 32100 | 32100 | 30 |
| 452 | 20230920 | 115600 | 2372785750 | 32050 | 32100 | 32100 | 32050 | 602 |
| 453 | 20230920 | 115500 | 2353482700 | 32100 | 32100 | 32150 | 32100 | 112 |
| 454 | 20230920 | 115400 | 2349885600 | 32100 | 32050 | 32100 | 32050 | 171 |
| 455 | 20230920 | 115300 | 2344404950 | 32100 | 32100 | 32100 | 32100 | 54 |
| 456 | 20230920 | 115200 | 2342671550 | 32100 | 32050 | 32150 | 32050 | 205 |
| 457 | 20230920 | 115100 | 2336096200 | 32100 | 32100 | 32100 | 32100 | 121 |
| 458 | 20230920 | 115000 | 2332212100 | 32100 | 32150 | 32150 | 32100 | 96 |
| 459 | 20230920 | 114900 | 2329125850 | 32150 | 32100 | 32150 | 32100 | 62 |
| 460 | 20230920 | 114800 | 2327134800 | 32100 | 32100 | 32100 | 32100 | 179 |
| 461 | 20230920 | 114700 | 2321388900 | 32100 | 32200 | 32200 | 32100 | 1003 |
| 462 | 20230920 | 114600 | 2289179250 | 32250 | 32250 | 32250 | 32200 | 19 |
| 463 | 20230920 | 114500 | 2288566650 | 32200 | 32300 | 32300 | 32200 | 97 |
| 464 | 20230920 | 114400 | 2285442400 | 32250 | 32250 | 32250 | 32200 | 87 |
| 465 | 20230920 | 114300 | 2282638150 | 32200 | 32200 | 32200 | 32200 | 7 |
| 466 | 20230920 | 114200 | 2282412750 | 32250 | 32250 | 32250 | 32200 | 202 |
| 467 | 20230920 | 114100 | 2275903250 | 32200 | 32250 | 32250 | 32200 | 186 |
| 468 | 20230920 | 114000 | 2269911400 | 32250 | 32200 | 32250 | 32200 | 6 |
| 469 | 20230920 | 113900 | 2269718050 | 32250 | 32200 | 32250 | 32200 | 164 |
| 470 | 20230920 | 113800 | 2264434850 | 32200 | 32250 | 32250 | 32200 | 30 |
| 471 | 20230920 | 113700 | 2263467600 | 32200 | 32200 | 32200 | 32200 | 14 |
| 472 | 20230920 | 113600 | 2263016800 | 32200 | 32200 | 32200 | 32200 | 25 |
| 473 | 20230920 | 113500 | 2262211800 | 32150 | 32150 | 32150 | 32100 | 180 |
| 474 | 20230920 | 113400 | 2256424950 | 32200 | 32150 | 32200 | 32150 | 9 |
| 475 | 20230920 | 113300 | 2256135300 | 32200 | 32150 | 32200 | 32150 | 39 |
| 476 | 20230920 | 113200 | 2254879550 | 32200 | 32250 | 32250 | 32200 | 107 |
| 477 | 20230920 | 113100 | 2251434050 | 32200 | 32200 | 32250 | 32200 | 8 |
| 478 | 20230920 | 113000 | 2251176400 | 32200 | 32150 | 32200 | 32150 | 519 |
| 479 | 20230920 | 112900 | 2234464650 | 32150 | 32100 | 32150 | 32050 | 985 |
| 480 | 20230920 | 112800 | 2202846750 | 32100 | 32100 | 32150 | 32100 | 63 |
| 481 | 20230920 | 112700 | 2200822450 | 32100 | 32100 | 32100 | 32100 | 25 |
| 482 | 20230920 | 112600 | 2200019950 | 32150 | 32100 | 32150 | 32100 | 230 |
| 483 | 20230920 | 112500 | 2192635050 | 32100 | 32100 | 32150 | 32050 | 292 |
| 484 | 20230920 | 112400 | 2183262950 | 32050 | 32100 | 32100 | 32050 | 301 |
| 485 | 20230920 | 112300 | 2173602900 | 32100 | 32100 | 32150 | 32100 | 42 |
| 486 | 20230920 | 112200 | 2172252850 | 32100 | 32100 | 32100 | 32100 | 67 |
| 487 | 20230920 | 112100 | 2170102150 | 32100 | 32150 | 32150 | 32100 | 3 |
| 488 | 20230920 | 112000 | 2170005800 | 32150 | 32150 | 32150 | 32100 | 271 |
| 489 | 20230920 | 111900 | 2161304850 | 32100 | 32100 | 32100 | 32100 | 82 |
| 490 | 20230920 | 111800 | 2158672650 | 32100 | 32150 | 32150 | 32100 | 151 |
| 491 | 20230920 | 111700 | 2153820500 | 32100 | 32000 | 32100 | 32000 | 422 |
| 492 | 20230920 | 111600 | 2140276600 | 32050 | 32050 | 32100 | 32000 | 261 |
| 493 | 20230920 | 111500 | 2131910650 | 32050 | 32050 | 32100 | 32000 | 630 |
| 494 | 20230920 | 111400 | 2111734000 | 32050 | 32100 | 32100 | 32050 | 2030 |
| 495 | 20230920 | 111300 | 2046640400 | 32100 | 32100 | 32100 | 32100 | 21 |
| 496 | 20230920 | 111200 | 2045966300 | 32100 | 32150 | 32200 | 32100 | 196 |
| 497 | 20230920 | 111100 | 2039665000 | 32200 | 32200 | 32200 | 32150 | 41 |
| 498 | 20230920 | 111000 | 2038344850 | 32250 | 32200 | 32250 | 32200 | 36 |
| 499 | 20230920 | 110900 | 2037185550 | 32150 | 32100 | 32150 | 32100 | 16 |
| 500 | 20230920 | 110800 | 2036671250 | 32200 | 32150 | 32200 | 32100 | 228 |
| 501 | 20230920 | 110700 | 2029336350 | 32150 | 32100 | 32150 | 32100 | 77 |
| 502 | 20230920 | 110600 | 2026864550 | 32100 | 32150 | 32150 | 32050 | 816 |
| 503 | 20230920 | 110500 | 2000686900 | 32100 | 32100 | 32100 | 32100 | 221 |
| 504 | 20230920 | 110400 | 1993592800 | 32050 | 32050 | 32050 | 32050 | 412 |
| 505 | 20230920 | 110300 | 1980388200 | 32050 | 32050 | 32100 | 32000 | 1730 |
| 506 | 20230920 | 110200 | 1924934900 | 32000 | 32250 | 32250 | 32000 | 5468 |
| 507 | 20230920 | 110100 | 1749459950 | 32300 | 32250 | 32300 | 32250 | 173 |
| 508 | 20230920 | 110000 | 1743872500 | 32250 | 32200 | 32250 | 32200 | 189 |
| 509 | 20230920 | 105900 | 1737777450 | 32200 | 32250 | 32250 | 32200 | 16 |
| 510 | 20230920 | 105800 | 1737261950 | 32250 | 32250 | 32250 | 32250 | 119 |
| 511 | 20230920 | 105700 | 1733424200 | 32250 | 32250 | 32250 | 32250 | 174 |
| 512 | 20230920 | 105600 | 1727812700 | 32250 | 32250 | 32300 | 32250 | 110 |
| 513 | 20230920 | 105500 | 1724264700 | 32250 | 32250 | 32250 | 32250 | 105 |
| 514 | 20230920 | 105400 | 1720878450 | 32250 | 32250 | 32250 | 32250 | 16 |
| 515 | 20230920 | 105300 | 1720362450 | 32250 | 32250 | 32300 | 32250 | 54 |
| 516 | 20230920 | 105200 | 1718620900 | 32250 | 32300 | 32300 | 32250 | 386 |
| 517 | 20230920 | 105100 | 1706158650 | 32350 | 32300 | 32350 | 32300 | 9 |
| 518 | 20230920 | 105000 | 1705867550 | 32300 | 32300 | 32300 | 32300 | 5 |
| 519 | 20230920 | 104900 | 1705706050 | 32300 | 32300 | 32300 | 32300 | 154 |
| 520 | 20230920 | 104800 | 1700731850 | 32300 | 32300 | 32300 | 32300 | 4 |
| 521 | 20230920 | 104700 | 1700602650 | 32400 | 32450 | 32450 | 32400 | 1125 |
| 522 | 20230920 | 104600 | 1664131750 | 32450 | 32300 | 32450 | 32300 | 690 |
| 523 | 20230920 | 104500 | 1641753950 | 32300 | 32350 | 32350 | 32300 | 4 |
| 524 | 20230920 | 104400 | 1641624600 | 32300 | 32300 | 32300 | 32300 | 13 |
| 525 | 20230920 | 104300 | 1641204700 | 32350 | 32350 | 32350 | 32300 | 64 |
| 526 | 20230920 | 104200 | 1639134450 | 32300 | 32300 | 32300 | 32300 | 7 |
| 527 | 20230920 | 104100 | 1638908350 | 32300 | 32300 | 32300 | 32300 | 23 |
| 528 | 20230920 | 104000 | 1638165450 | 32300 | 32300 | 32300 | 32300 | 144 |
| 529 | 20230920 | 103900 | 1633514250 | 32300 | 32350 | 32350 | 32300 | 186 |
| 530 | 20230920 | 103800 | 1627500100 | 32350 | 32350 | 32350 | 32300 | 149 |
| 531 | 20230920 | 103700 | 1622680050 | 32400 | 32300 | 32400 | 32300 | 97 |
| 532 | 20230920 | 103600 | 1619546850 | 32300 | 32400 | 32400 | 32300 | 152 |
| 533 | 20230920 | 103500 | 1614632700 | 32350 | 32350 | 32350 | 32350 | 10 |
| 534 | 20230920 | 103400 | 1614309200 | 32350 | 32350 | 32400 | 32350 | 274 |
| 535 | 20230920 | 103300 | 1605444750 | 32350 | 32450 | 32450 | 32350 | 515 |
| 536 | 20230920 | 103200 | 1588760750 | 32500 | 32500 | 32500 | 32500 | 215 |
| 537 | 20230920 | 103100 | 1581773250 | 32500 | 32500 | 32500 | 32500 | 14 |
| 538 | 20230920 | 103000 | 1581318250 | 32550 | 32600 | 32650 | 32550 | 184 |
| 539 | 20230920 | 102900 | 1575328650 | 32600 | 32600 | 32600 | 32600 | 114 |
| 540 | 20230920 | 102800 | 1571612250 | 32600 | 32550 | 32600 | 32550 | 151 |
| 541 | 20230920 | 102700 | 1566690650 | 32550 | 32500 | 32650 | 32500 | 211 |
| 542 | 20230920 | 102600 | 1559820050 | 32500 | 32600 | 32600 | 32500 | 653 |
| 543 | 20230920 | 102500 | 1538534050 | 32650 | 32650 | 32700 | 32650 | 123 |
| 544 | 20230920 | 102400 | 1534517550 | 32650 | 32700 | 32700 | 32650 | 137 |
| 545 | 20230920 | 102300 | 1530039650 | 32700 | 32700 | 32700 | 32650 | 143 |
| 546 | 20230920 | 102200 | 1525367300 | 32750 | 32700 | 32750 | 32700 | 176 |
| 547 | 20230920 | 102100 | 1519609500 | 32650 | 32600 | 32850 | 32600 | 1231 |
| 548 | 20230920 | 102000 | 1479278900 | 32600 | 32600 | 32600 | 32600 | 166 |
| 549 | 20230920 | 101900 | 1473867300 | 32600 | 32550 | 32600 | 32550 | 541 |
| 550 | 20230920 | 101800 | 1456245700 | 32550 | 32550 | 32600 | 32550 | 208 |
| 551 | 20230920 | 101700 | 1449465600 | 32550 | 32550 | 32550 | 32500 | 34 |
| 552 | 20230920 | 101600 | 1448359450 | 32500 | 32500 | 32500 | 32500 | 3 |
| 553 | 20230920 | 101500 | 1448261950 | 32450 | 32500 | 32500 | 32450 | 247 |
| 554 | 20230920 | 101400 | 1440234550 | 32450 | 32450 | 32450 | 32450 | 4 |
| 555 | 20230920 | 101300 | 1440104750 | 32450 | 32400 | 32450 | 32400 | 50 |
| 556 | 20230920 | 101200 | 1438484300 | 32400 | 32450 | 32500 | 32400 | 305 |
| 557 | 20230920 | 101100 | 1428591200 | 32500 | 32450 | 32500 | 32450 | 71 |
| 558 | 20230920 | 101000 | 1426283900 | 32450 | 32450 | 32450 | 32400 | 373 |
| 559 | 20230920 | 100900 | 1414180550 | 32450 | 32450 | 32450 | 32400 | 87 |
| 560 | 20230920 | 100800 | 1411357500 | 32450 | 32450 | 32500 | 32450 | 61 |
| 561 | 20230920 | 100700 | 1409377550 | 32400 | 32400 | 32400 | 32400 | 85 |
| 562 | 20230920 | 100600 | 1406623550 | 32400 | 32400 | 32400 | 32400 | 45 |
| 563 | 20230920 | 100500 | 1405165550 | 32400 | 32300 | 32400 | 32300 | 762 |
| 564 | 20230920 | 100400 | 1380517650 | 32350 | 32250 | 32350 | 32250 | 1160 |
| 565 | 20230920 | 100300 | 1343056050 | 32250 | 32250 | 32250 | 32250 | 22 |
| 566 | 20230920 | 100200 | 1342346550 | 32250 | 32200 | 32250 | 32200 | 36 |
| 567 | 20230920 | 100100 | 1341186750 | 32250 | 32250 | 32250 | 32250 | 33 |
| 568 | 20230920 | 100000 | 1340122500 | 32250 | 32200 | 32250 | 32150 | 307 |
| 569 | 20230920 | 095900 | 1330225100 | 32250 | 32250 | 32250 | 32200 | 161 |
| 570 | 20230920 | 095800 | 1325037200 | 32250 | 32300 | 32300 | 32250 | 61 |
| 571 | 20230920 | 095700 | 1323066950 | 32200 | 32150 | 32350 | 32150 | 204 |
| 572 | 20230920 | 095600 | 1316479250 | 32150 | 32250 | 32250 | 32150 | 1695 |
| 573 | 20230920 | 095500 | 1261889250 | 32250 | 32300 | 32300 | 32250 | 291 |
| 574 | 20230920 | 095400 | 1252498800 | 32300 | 32250 | 32300 | 32250 | 122 |
| 575 | 20230920 | 095300 | 1248558250 | 32300 | 32300 | 32300 | 32250 | 129 |
| 576 | 20230920 | 095200 | 1244392550 | 32400 | 32300 | 32450 | 32300 | 262 |
| 577 | 20230920 | 095100 | 1235911750 | 32450 | 32300 | 32450 | 32250 | 268 |
| 578 | 20230920 | 095000 | 1227259450 | 32300 | 32250 | 32300 | 32200 | 1078 |
| 579 | 20230920 | 094900 | 1192472900 | 32100 | 32150 | 32200 | 32100 | 1401 |
| 580 | 20230920 | 094800 | 1147457950 | 32150 | 32250 | 32250 | 32100 | 1583 |
| 581 | 20230920 | 094700 | 1096535700 | 32250 | 32350 | 32350 | 32250 | 769 |
| 582 | 20230920 | 094600 | 1071685950 | 32350 | 32350 | 32350 | 32350 | 207 |
| 583 | 20230920 | 094500 | 1064989500 | 32400 | 32500 | 32500 | 32400 | 441 |
| 584 | 20230920 | 094400 | 1050698350 | 32500 | 32550 | 32550 | 32500 | 170 |
| 585 | 20230920 | 094300 | 1045173050 | 32550 | 32600 | 32600 | 32550 | 13 |
| 586 | 20230920 | 094200 | 1044749400 | 32600 | 32600 | 32600 | 32500 | 573 |
| 587 | 20230920 | 094100 | 1026100400 | 32600 | 32600 | 32600 | 32600 | 179 |
| 588 | 20230920 | 094000 | 1020265000 | 32600 | 32650 | 32650 | 32600 | 143 |
| 589 | 20230920 | 093900 | 1015597700 | 32650 | 32550 | 32650 | 32550 | 3 |
| 590 | 20230920 | 093800 | 1015499950 | 32600 | 32650 | 32700 | 32600 | 184 |
| 591 | 20230920 | 093700 | 1009494800 | 32700 | 32700 | 32700 | 32700 | 39 |
| 592 | 20230920 | 093600 | 1008219500 | 32550 | 32700 | 32700 | 32550 | 432 |
| 593 | 20230920 | 093500 | 994138400 | 32450 | 32800 | 32800 | 32450 | 1405 |
| 594 | 20230920 | 093400 | 948406550 | 32800 | 32650 | 32800 | 32600 | 927 |
| 595 | 20230920 | 093300 | 918085750 | 32650 | 32650 | 32750 | 32400 | 1322 |
| 596 | 20230920 | 093200 | 875200850 | 32700 | 32550 | 32700 | 32400 | 64 |
| 597 | 20230920 | 093100 | 873120900 | 32600 | 32450 | 32600 | 32350 | 535 |
| 598 | 20230920 | 093000 | 855748050 | 32350 | 32450 | 32450 | 32350 | 910 |
| 599 | 20230920 | 092900 | 826246950 | 32500 | 32500 | 32500 | 32450 | 160 |
| 600 | 20230920 | 092800 | 821053100 | 32500 | 32500 | 32500 | 32450 | 22 |
| 601 | 20230920 | 092700 | 820338350 | 32500 | 32500 | 32500 | 32450 | 46 |
| 602 | 20230920 | 092600 | 818843550 | 32450 | 32500 | 32500 | 32450 | 26 |
| 603 | 20230920 | 092500 | 817998650 | 32450 | 32500 | 32500 | 32450 | 405 |
| 604 | 20230920 | 092400 | 804850950 | 32550 | 32500 | 32550 | 32500 | 364 |
| 605 | 20230920 | 092300 | 793020900 | 32500 | 32700 | 32700 | 32500 | 1426 |
| 606 | 20230920 | 092200 | 746483400 | 32700 | 32800 | 32850 | 32700 | 289 |
| 607 | 20230920 | 092100 | 737010850 | 32850 | 32700 | 32900 | 32700 | 171 |
| 608 | 20230920 | 092000 | 731410450 | 32700 | 32850 | 32850 | 32700 | 174 |
| 609 | 20230920 | 091900 | 725713150 | 32900 | 32750 | 32950 | 32750 | 829 |
| 610 | 20230920 | 091800 | 698469600 | 32850 | 32700 | 32850 | 32700 | 5 |
| 611 | 20230920 | 091700 | 698305950 | 32650 | 32650 | 32650 | 32650 | 1 |
| 612 | 20230920 | 091600 | 698273300 | 32650 | 32900 | 32900 | 32650 | 35 |
| 613 | 20230920 | 091500 | 697126800 | 32900 | 32500 | 32900 | 32500 | 749 |
| 614 | 20230920 | 091400 | 672666400 | 32500 | 32500 | 32650 | 32500 | 1837 |
| 615 | 20230920 | 091300 | 612943600 | 32550 | 32450 | 32650 | 32450 | 936 |
| 616 | 20230920 | 091200 | 582439900 | 32450 | 32500 | 32500 | 32350 | 2680 |
| 617 | 20230920 | 091100 | 495486650 | 32500 | 32650 | 32650 | 32500 | 2620 |
| 618 | 20230920 | 091000 | 410172700 | 32650 | 32700 | 32700 | 32550 | 937 |
| 619 | 20230920 | 090900 | 379627550 | 32600 | 32600 | 32600 | 32600 | 20 |
| 620 | 20230920 | 090800 | 378975550 | 32550 | 32600 | 32650 | 32500 | 776 |
| 621 | 20230920 | 090700 | 353731800 | 32600 | 32750 | 32750 | 32550 | 1350 |
| 622 | 20230920 | 090600 | 309626950 | 32750 | 32850 | 32850 | 32700 | 1097 |
| 623 | 20230920 | 090500 | 273716400 | 32850 | 33000 | 33100 | 32700 | 1742 |
| 624 | 20230920 | 090400 | 216456650 | 33100 | 32800 | 33100 | 32800 | 1382 |
| 625 | 20230920 | 090300 | 170918050 | 32850 | 32750 | 32850 | 32650 | 1028 |
| 626 | 20230920 | 090200 | 137303000 | 32750 | 32950 | 33000 | 32750 | 1702 |
| 627 | 20230920 | 090100 | 81231600 | 32950 | 32800 | 33000 | 32800 | 825 |
| 628 | 20230920 | 090000 | 54063400 | 32800 | 32650 | 32800 | 32650 | 1607 |