32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 190700 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 1465 |
| 3 | 20230915 | 190600 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 4 | 20230915 | 190500 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 5 | 20230915 | 190400 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 6 | 20230915 | 190300 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 7 | 20230915 | 190200 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 8 | 20230915 | 190100 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 9 | 20230915 | 190000 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 10 | 20230915 | 185900 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 11 | 20230915 | 185800 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 12 | 20230915 | 185700 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 13 | 20230915 | 185600 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 14 | 20230915 | 185500 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 15 | 20230915 | 185400 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 16 | 20230915 | 185300 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 17 | 20230915 | 185200 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 18 | 20230915 | 185100 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 19 | 20230915 | 185000 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 20 | 20230915 | 184900 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 21 | 20230915 | 184800 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 22 | 20230915 | 184700 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 23 | 20230915 | 184600 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 24 | 20230915 | 184500 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 25 | 20230915 | 184400 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 26 | 20230915 | 184300 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 27 | 20230915 | 184200 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 28 | 20230915 | 184100 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 29 | 20230915 | 184000 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 30 | 20230915 | 183900 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 31 | 20230915 | 183800 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 32 | 20230915 | 183700 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 1465 |
| 33 | 20230915 | 183600 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 34 | 20230915 | 183500 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 35 | 20230915 | 183400 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 36 | 20230915 | 183300 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 37 | 20230915 | 183200 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 38 | 20230915 | 183100 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 39 | 20230915 | 183000 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 40 | 20230915 | 182900 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 41 | 20230915 | 182800 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 42 | 20230915 | 182700 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 43 | 20230915 | 182600 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 44 | 20230915 | 182500 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 45 | 20230915 | 182400 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 46 | 20230915 | 182300 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 47 | 20230915 | 182200 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 48 | 20230915 | 182100 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 49 | 20230915 | 182000 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 50 | 20230915 | 181900 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 51 | 20230915 | 181800 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 52 | 20230915 | 181700 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 53 | 20230915 | 181600 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 54 | 20230915 | 181500 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 55 | 20230915 | 181400 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 56 | 20230915 | 181300 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 57 | 20230915 | 181200 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 58 | 20230915 | 181100 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 59 | 20230915 | 181000 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 60 | 20230915 | 180900 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 61 | 20230915 | 180800 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 62 | 20230915 | 180700 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 1465 |
| 63 | 20230915 | 180600 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 64 | 20230915 | 180500 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 65 | 20230915 | 180400 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 66 | 20230915 | 180300 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 67 | 20230915 | 180200 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 68 | 20230915 | 180100 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 69 | 20230915 | 180000 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 70 | 20230915 | 175900 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 71 | 20230915 | 175800 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 72 | 20230915 | 175700 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 73 | 20230915 | 175600 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 74 | 20230915 | 175500 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 75 | 20230915 | 175400 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 76 | 20230915 | 175300 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 77 | 20230915 | 175200 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 78 | 20230915 | 175100 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 79 | 20230915 | 175000 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 80 | 20230915 | 174900 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 81 | 20230915 | 174800 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 82 | 20230915 | 174700 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 83 | 20230915 | 174600 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 84 | 20230915 | 174500 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 85 | 20230915 | 174400 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 86 | 20230915 | 174300 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 87 | 20230915 | 174200 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 88 | 20230915 | 174100 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 89 | 20230915 | 174000 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 90 | 20230915 | 173900 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 91 | 20230915 | 173800 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 92 | 20230915 | 173700 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 1465 |
| 93 | 20230915 | 173600 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 94 | 20230915 | 173500 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 95 | 20230915 | 173400 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 96 | 20230915 | 173300 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 97 | 20230915 | 173200 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 98 | 20230915 | 173100 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 99 | 20230915 | 173000 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 100 | 20230915 | 172900 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 101 | 20230915 | 172800 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 102 | 20230915 | 172700 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 103 | 20230915 | 172600 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 104 | 20230915 | 172500 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 105 | 20230915 | 172400 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 106 | 20230915 | 172300 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 107 | 20230915 | 172200 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 108 | 20230915 | 172100 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 109 | 20230915 | 172000 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 110 | 20230915 | 171900 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 111 | 20230915 | 171800 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 112 | 20230915 | 171700 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 113 | 20230915 | 171600 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 114 | 20230915 | 171500 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 115 | 20230915 | 171400 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 116 | 20230915 | 171300 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 117 | 20230915 | 171200 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 118 | 20230915 | 171100 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 119 | 20230915 | 171000 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 120 | 20230915 | 170900 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 121 | 20230915 | 170800 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 122 | 20230915 | 170700 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 1465 |
| 123 | 20230915 | 170600 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 124 | 20230915 | 170500 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 125 | 20230915 | 170400 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 126 | 20230915 | 170300 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 127 | 20230915 | 170200 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 128 | 20230915 | 170100 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 129 | 20230915 | 170000 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 130 | 20230915 | 165900 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 131 | 20230915 | 165800 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 132 | 20230915 | 165700 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 133 | 20230915 | 165600 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 134 | 20230915 | 165500 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 135 | 20230915 | 165400 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 136 | 20230915 | 165300 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 137 | 20230915 | 165200 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 138 | 20230915 | 165100 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 139 | 20230915 | 165000 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 140 | 20230915 | 164900 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 141 | 20230915 | 164800 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 142 | 20230915 | 164700 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 143 | 20230915 | 164600 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 144 | 20230915 | 164500 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 145 | 20230915 | 164400 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 146 | 20230915 | 164300 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 147 | 20230915 | 164200 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 148 | 20230915 | 164100 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 149 | 20230915 | 164000 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 150 | 20230915 | 163900 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 151 | 20230915 | 163800 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 152 | 20230915 | 163700 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 1465 |
| 153 | 20230915 | 163600 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 154 | 20230915 | 163500 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 155 | 20230915 | 163400 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 156 | 20230915 | 163300 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 157 | 20230915 | 163200 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 158 | 20230915 | 163100 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 159 | 20230915 | 163000 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 160 | 20230915 | 162900 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 161 | 20230915 | 162800 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 162 | 20230915 | 162700 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 163 | 20230915 | 162600 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 164 | 20230915 | 162500 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 165 | 20230915 | 162400 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 166 | 20230915 | 162300 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 167 | 20230915 | 162200 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 168 | 20230915 | 162100 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 169 | 20230915 | 162000 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 170 | 20230915 | 161900 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 171 | 20230915 | 161800 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 172 | 20230915 | 161700 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 173 | 20230915 | 161600 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 174 | 20230915 | 161500 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 175 | 20230915 | 161400 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 176 | 20230915 | 161300 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 177 | 20230915 | 161200 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 178 | 20230915 | 161100 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 179 | 20230915 | 161000 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 180 | 20230915 | 160900 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 181 | 20230915 | 160800 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 182 | 20230915 | 160700 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 1465 |
| 183 | 20230915 | 160600 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 184 | 20230915 | 160500 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 185 | 20230915 | 160400 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 186 | 20230915 | 160300 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 187 | 20230915 | 160200 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 188 | 20230915 | 160100 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 189 | 20230915 | 160000 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 190 | 20230915 | 155900 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 191 | 20230915 | 155800 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 192 | 20230915 | 155700 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 193 | 20230915 | 155600 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 194 | 20230915 | 155500 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 195 | 20230915 | 155400 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 196 | 20230915 | 155300 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 197 | 20230915 | 155200 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 198 | 20230915 | 155100 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 199 | 20230915 | 155000 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 200 | 20230915 | 154900 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 201 | 20230915 | 154800 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 202 | 20230915 | 154700 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 203 | 20230915 | 154600 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 204 | 20230915 | 154500 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 205 | 20230915 | 154400 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 206 | 20230915 | 154300 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 207 | 20230915 | 154200 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 208 | 20230915 | 154100 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 209 | 20230915 | 154000 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 210 | 20230915 | 153900 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 211 | 20230915 | 153800 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 212 | 20230915 | 153700 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 1465 |
| 213 | 20230915 | 153600 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 214 | 20230915 | 153500 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 215 | 20230915 | 153400 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 216 | 20230915 | 153300 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 217 | 20230915 | 153200 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 218 | 20230915 | 153100 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 219 | 20230915 | 153000 | 3654303150 | 29750 | 29750 | 29750 | 29750 | 1465 |
| 220 | 20230915 | 152900 | 3610719400 | 29750 | 29750 | 29750 | 29750 | 0 |
| 221 | 20230915 | 152800 | 3610719400 | 29750 | 29750 | 29750 | 29750 | 0 |
| 222 | 20230915 | 152700 | 3610719400 | 29750 | 29750 | 29750 | 29750 | 0 |
| 223 | 20230915 | 152600 | 3610719400 | 29750 | 29750 | 29750 | 29750 | 0 |
| 224 | 20230915 | 152500 | 3610719400 | 29750 | 29750 | 29750 | 29750 | 0 |
| 225 | 20230915 | 152400 | 3610719400 | 29750 | 29750 | 29750 | 29750 | 0 |
| 226 | 20230915 | 152300 | 3610719400 | 29750 | 29750 | 29750 | 29750 | 0 |
| 227 | 20230915 | 152200 | 3610719400 | 29750 | 29750 | 29750 | 29750 | 0 |
| 228 | 20230915 | 152100 | 3610719400 | 29750 | 29750 | 29750 | 29750 | 0 |
| 229 | 20230915 | 152000 | 3610719400 | 29750 | 29750 | 29750 | 29750 | 0 |
| 230 | 20230915 | 151900 | 3610719400 | 29750 | 29700 | 29750 | 29700 | 348 |
| 231 | 20230915 | 151800 | 3600371850 | 29750 | 29750 | 29750 | 29750 | 206 |
| 232 | 20230915 | 151700 | 3594243350 | 29750 | 29750 | 29750 | 29700 | 152 |
| 233 | 20230915 | 151600 | 3589722550 | 29750 | 29700 | 29800 | 29700 | 208 |
| 234 | 20230915 | 151500 | 3583535100 | 29700 | 29700 | 29700 | 29650 | 209 |
| 235 | 20230915 | 151400 | 3577330950 | 29700 | 29700 | 29700 | 29650 | 496 |
| 236 | 20230915 | 151300 | 3562600450 | 29650 | 29650 | 29650 | 29600 | 185 |
| 237 | 20230915 | 151200 | 3557122750 | 29700 | 29650 | 29700 | 29600 | 937 |
| 238 | 20230915 | 151100 | 3529335450 | 29700 | 29800 | 29800 | 29650 | 1076 |
| 239 | 20230915 | 151000 | 3497361550 | 29750 | 29750 | 29800 | 29750 | 49 |
| 240 | 20230915 | 150900 | 3495903550 | 29750 | 29750 | 29800 | 29750 | 259 |
| 241 | 20230915 | 150800 | 3488198200 | 29800 | 29800 | 29800 | 29750 | 106 |
| 242 | 20230915 | 150700 | 3485042450 | 29750 | 29750 | 29800 | 29700 | 394 |
| 243 | 20230915 | 150600 | 3473316250 | 29750 | 29750 | 29750 | 29700 | 142 |
| 244 | 20230915 | 150500 | 3469092550 | 29750 | 29750 | 29750 | 29700 | 61 |
| 245 | 20230915 | 150400 | 3467278700 | 29700 | 29750 | 29750 | 29700 | 102 |
| 246 | 20230915 | 150300 | 3464244400 | 29750 | 29750 | 29750 | 29700 | 224 |
| 247 | 20230915 | 150200 | 3457581250 | 29700 | 29700 | 29750 | 29700 | 147 |
| 248 | 20230915 | 150100 | 3453209900 | 29750 | 29750 | 29750 | 29700 | 28 |
| 249 | 20230915 | 150000 | 3452377800 | 29750 | 29800 | 29800 | 29700 | 1532 |
| 250 | 20230915 | 145900 | 3406864550 | 29750 | 29750 | 29800 | 29700 | 385 |
| 251 | 20230915 | 145800 | 3395411450 | 29750 | 29750 | 29750 | 29700 | 19 |
| 252 | 20230915 | 145700 | 3394846400 | 29700 | 29750 | 29750 | 29700 | 124 |
| 253 | 20230915 | 145600 | 3391158400 | 29750 | 29750 | 29750 | 29700 | 130 |
| 254 | 20230915 | 145500 | 3387291150 | 29750 | 29700 | 29750 | 29700 | 216 |
| 255 | 20230915 | 145400 | 3380867350 | 29750 | 29700 | 29750 | 29700 | 130 |
| 256 | 20230915 | 145300 | 3377001850 | 29700 | 29750 | 29750 | 29700 | 34 |
| 257 | 20230915 | 145200 | 3375991050 | 29700 | 29750 | 29800 | 29700 | 676 |
| 258 | 20230915 | 145100 | 3355868750 | 29750 | 29700 | 29800 | 29700 | 18 |
| 259 | 20230915 | 145000 | 3355332800 | 29750 | 29700 | 29800 | 29700 | 1239 |
| 260 | 20230915 | 144900 | 3318467500 | 29750 | 29700 | 29750 | 29700 | 17 |
| 261 | 20230915 | 144800 | 3317962150 | 29750 | 29750 | 29750 | 29700 | 463 |
| 262 | 20230915 | 144700 | 3304193800 | 29750 | 29750 | 29750 | 29700 | 128 |
| 263 | 20230915 | 144600 | 3300386500 | 29700 | 29700 | 29750 | 29700 | 36 |
| 264 | 20230915 | 144500 | 3299316550 | 29700 | 29750 | 29750 | 29700 | 278 |
| 265 | 20230915 | 144400 | 3291047750 | 29700 | 29700 | 29750 | 29700 | 1019 |
| 266 | 20230915 | 144300 | 3260782600 | 29750 | 29700 | 29750 | 29700 | 130 |
| 267 | 20230915 | 144200 | 3256915250 | 29750 | 29700 | 29750 | 29700 | 246 |
| 268 | 20230915 | 144100 | 3249599400 | 29700 | 29700 | 29750 | 29700 | 148 |
| 269 | 20230915 | 144000 | 3245197300 | 29750 | 29700 | 29750 | 29700 | 210 |
| 270 | 20230915 | 143900 | 3238950350 | 29700 | 29750 | 29750 | 29700 | 32 |
| 271 | 20230915 | 143800 | 3237999100 | 29700 | 29700 | 29750 | 29700 | 257 |
| 272 | 20230915 | 143700 | 3230358950 | 29700 | 29750 | 29800 | 29700 | 2419 |
| 273 | 20230915 | 143600 | 3158491450 | 29750 | 29800 | 29800 | 29750 | 535 |
| 274 | 20230915 | 143500 | 3142572500 | 29750 | 29800 | 29800 | 29750 | 166 |
| 275 | 20230915 | 143400 | 3137628150 | 29800 | 29800 | 29800 | 29750 | 165 |
| 276 | 20230915 | 143300 | 3132711350 | 29800 | 29750 | 29800 | 29750 | 2030 |
| 277 | 20230915 | 143200 | 3072313050 | 29750 | 29750 | 29800 | 29750 | 120 |
| 278 | 20230915 | 143100 | 3068742450 | 29750 | 29750 | 29800 | 29750 | 170 |
| 279 | 20230915 | 143000 | 3063677650 | 29800 | 29750 | 29800 | 29750 | 387 |
| 280 | 20230915 | 142900 | 3052145800 | 29750 | 29750 | 29800 | 29750 | 91 |
| 281 | 20230915 | 142800 | 3049434750 | 29750 | 29750 | 29800 | 29750 | 197 |
| 282 | 20230915 | 142700 | 3043568000 | 29750 | 29800 | 29800 | 29750 | 27 |
| 283 | 20230915 | 142600 | 3042764300 | 29800 | 29800 | 29800 | 29750 | 287 |
| 284 | 20230915 | 142500 | 3034212950 | 29800 | 29750 | 29800 | 29750 | 134 |
| 285 | 20230915 | 142400 | 3030220400 | 29800 | 29800 | 29800 | 29750 | 55 |
| 286 | 20230915 | 142300 | 3028582250 | 29750 | 29800 | 29800 | 29750 | 243 |
| 287 | 20230915 | 142200 | 3021341300 | 29750 | 29750 | 29800 | 29750 | 100 |
| 288 | 20230915 | 142100 | 3018365900 | 29800 | 29750 | 29800 | 29750 | 169 |
| 289 | 20230915 | 142000 | 3013330250 | 29800 | 29800 | 29800 | 29750 | 31 |
| 290 | 20230915 | 141900 | 3012407450 | 29800 | 29800 | 29800 | 29750 | 279 |
| 291 | 20230915 | 141800 | 3004093850 | 29750 | 29800 | 29800 | 29750 | 173 |
| 292 | 20230915 | 141700 | 2998940550 | 29750 | 29750 | 29800 | 29750 | 607 |
| 293 | 20230915 | 141600 | 2980877900 | 29800 | 29750 | 29800 | 29750 | 138 |
| 294 | 20230915 | 141500 | 2976768500 | 29800 | 29750 | 29800 | 29750 | 174 |
| 295 | 20230915 | 141400 | 2971584100 | 29800 | 29750 | 29800 | 29750 | 152 |
| 296 | 20230915 | 141300 | 2967054900 | 29800 | 29800 | 29800 | 29750 | 113 |
| 297 | 20230915 | 141200 | 2963688300 | 29750 | 29750 | 29800 | 29750 | 158 |
| 298 | 20230915 | 141100 | 2958987550 | 29700 | 29700 | 29750 | 29700 | 274 |
| 299 | 20230915 | 141000 | 2950843850 | 29700 | 29750 | 29750 | 29700 | 48 |
| 300 | 20230915 | 140900 | 2949416050 | 29750 | 29700 | 29750 | 29700 | 140 |
| 301 | 20230915 | 140800 | 2945252100 | 29750 | 29750 | 29750 | 29700 | 290 |
| 302 | 20230915 | 140700 | 2936624800 | 29700 | 29750 | 29750 | 29700 | 207 |
| 303 | 20230915 | 140600 | 2930474950 | 29700 | 29700 | 29750 | 29700 | 99 |
| 304 | 20230915 | 140500 | 2927530700 | 29700 | 29700 | 29750 | 29700 | 363 |
| 305 | 20230915 | 140400 | 2916747250 | 29750 | 29700 | 29750 | 29700 | 249 |
| 306 | 20230915 | 140300 | 2909340250 | 29700 | 29700 | 29750 | 29700 | 129 |
| 307 | 20230915 | 140200 | 2905508400 | 29750 | 29700 | 29750 | 29700 | 145 |
| 308 | 20230915 | 140100 | 2901196000 | 29750 | 29700 | 29750 | 29700 | 463 |
| 309 | 20230915 | 140000 | 2887444600 | 29650 | 29700 | 29700 | 29650 | 201 |
| 310 | 20230915 | 135900 | 2881475950 | 29700 | 29700 | 29700 | 29650 | 133 |
| 311 | 20230915 | 135800 | 2877526100 | 29700 | 29650 | 29700 | 29650 | 86 |
| 312 | 20230915 | 135700 | 2874974050 | 29700 | 29650 | 29700 | 29650 | 326 |
| 313 | 20230915 | 135600 | 2865292650 | 29650 | 29700 | 29700 | 29650 | 226 |
| 314 | 20230915 | 135500 | 2858581700 | 29650 | 29700 | 29700 | 29650 | 74 |
| 315 | 20230915 | 135400 | 2856385600 | 29650 | 29700 | 29750 | 29650 | 507 |
| 316 | 20230915 | 135300 | 2841333150 | 29650 | 29700 | 29750 | 29650 | 1079 |
| 317 | 20230915 | 135200 | 2809286900 | 29700 | 29700 | 29750 | 29700 | 145 |
| 318 | 20230915 | 135100 | 2804976650 | 29700 | 29750 | 29750 | 29700 | 64 |
| 319 | 20230915 | 135000 | 2803074650 | 29750 | 29750 | 29750 | 29700 | 260 |
| 320 | 20230915 | 134900 | 2795340000 | 29750 | 29750 | 29750 | 29700 | 106 |
| 321 | 20230915 | 134800 | 2792187300 | 29750 | 29700 | 29750 | 29700 | 168 |
| 322 | 20230915 | 134700 | 2787189750 | 29750 | 29700 | 29750 | 29700 | 168 |
| 323 | 20230915 | 134600 | 2782193000 | 29750 | 29750 | 29750 | 29700 | 489 |
| 324 | 20230915 | 134500 | 2767662550 | 29750 | 29700 | 29750 | 29700 | 124 |
| 325 | 20230915 | 134400 | 2763973600 | 29750 | 29750 | 29750 | 29700 | 131 |
| 326 | 20230915 | 134300 | 2760077000 | 29750 | 29750 | 29750 | 29700 | 189 |
| 327 | 20230915 | 134200 | 2754454550 | 29700 | 29750 | 29750 | 29700 | 106 |
| 328 | 20230915 | 134100 | 2751301350 | 29700 | 29700 | 29750 | 29700 | 44 |
| 329 | 20230915 | 134000 | 2749993050 | 29700 | 29700 | 29700 | 29650 | 286 |
| 330 | 20230915 | 133900 | 2741499600 | 29700 | 29700 | 29700 | 29650 | 366 |
| 331 | 20230915 | 133800 | 2730630100 | 29650 | 29700 | 29700 | 29650 | 74 |
| 332 | 20230915 | 133700 | 2728434100 | 29700 | 29700 | 29700 | 29650 | 232 |
| 333 | 20230915 | 133600 | 2721544400 | 29700 | 29700 | 29700 | 29650 | 124 |
| 334 | 20230915 | 133500 | 2717861650 | 29700 | 29700 | 29700 | 29650 | 457 |
| 335 | 20230915 | 133400 | 2704289400 | 29700 | 29700 | 29700 | 29650 | 68 |
| 336 | 20230915 | 133300 | 2702272500 | 29700 | 29700 | 29700 | 29650 | 272 |
| 337 | 20230915 | 133200 | 2694195300 | 29700 | 29700 | 29700 | 29650 | 293 |
| 338 | 20230915 | 133100 | 2685493250 | 29700 | 29650 | 29700 | 29650 | 101 |
| 339 | 20230915 | 133000 | 2682496650 | 29650 | 29700 | 29700 | 29650 | 194 |
| 340 | 20230915 | 132900 | 2676735600 | 29700 | 29700 | 29700 | 29650 | 101 |
| 341 | 20230915 | 132800 | 2673736150 | 29700 | 29700 | 29700 | 29650 | 359 |
| 342 | 20230915 | 132700 | 2663074200 | 29700 | 29700 | 29700 | 29700 | 148 |
| 343 | 20230915 | 132600 | 2658678600 | 29700 | 29700 | 29700 | 29700 | 124 |
| 344 | 20230915 | 132500 | 2654995800 | 29650 | 29700 | 29700 | 29650 | 75 |
| 345 | 20230915 | 132400 | 2652768350 | 29700 | 29750 | 29750 | 29700 | 659 |
| 346 | 20230915 | 132300 | 2633190450 | 29750 | 29750 | 29750 | 29700 | 170 |
| 347 | 20230915 | 132200 | 2628133250 | 29750 | 29750 | 29750 | 29700 | 1562 |
| 348 | 20230915 | 132100 | 2581741400 | 29750 | 29750 | 29750 | 29700 | 256 |
| 349 | 20230915 | 132000 | 2574125450 | 29750 | 29750 | 29750 | 29700 | 143 |
| 350 | 20230915 | 131900 | 2569871450 | 29750 | 29750 | 29750 | 29700 | 84 |
| 351 | 20230915 | 131800 | 2567372500 | 29700 | 29750 | 29750 | 29700 | 99 |
| 352 | 20230915 | 131700 | 2564427550 | 29750 | 29750 | 29800 | 29750 | 595 |
| 353 | 20230915 | 131600 | 2546719950 | 29800 | 29800 | 29800 | 29800 | 179 |
| 354 | 20230915 | 131500 | 2541385750 | 29800 | 29800 | 29800 | 29750 | 77 |
| 355 | 20230915 | 131400 | 2539091550 | 29750 | 29800 | 29800 | 29750 | 47 |
| 356 | 20230915 | 131300 | 2537691000 | 29750 | 29800 | 29800 | 29750 | 293 |
| 357 | 20230915 | 131200 | 2528959900 | 29800 | 29800 | 29800 | 29750 | 27 |
| 358 | 20230915 | 131100 | 2528156250 | 29800 | 29750 | 29800 | 29750 | 127 |
| 359 | 20230915 | 131000 | 2524372850 | 29750 | 29800 | 29800 | 29750 | 509 |
| 360 | 20230915 | 130900 | 2509204950 | 29800 | 29750 | 29800 | 29750 | 39 |
| 361 | 20230915 | 130800 | 2508043050 | 29750 | 29750 | 29800 | 29750 | 73 |
| 362 | 20230915 | 130700 | 2505868050 | 29750 | 29750 | 29750 | 29750 | 62 |
| 363 | 20230915 | 130600 | 2504023550 | 29750 | 29700 | 29750 | 29700 | 293 |
| 364 | 20230915 | 130500 | 2495307700 | 29750 | 29750 | 29750 | 29750 | 96 |
| 365 | 20230915 | 130400 | 2492451700 | 29750 | 29700 | 29800 | 29700 | 313 |
| 366 | 20230915 | 130300 | 2483136750 | 29750 | 29750 | 29750 | 29750 | 529 |
| 367 | 20230915 | 130200 | 2467399000 | 29750 | 29750 | 29750 | 29750 | 175 |
| 368 | 20230915 | 130100 | 2462192750 | 29700 | 29700 | 29750 | 29700 | 79 |
| 369 | 20230915 | 130000 | 2459842800 | 29750 | 29750 | 29750 | 29750 | 10 |
| 370 | 20230915 | 125900 | 2459545300 | 29750 | 29750 | 29750 | 29700 | 263 |
| 371 | 20230915 | 125800 | 2451721400 | 29750 | 29750 | 29750 | 29750 | 81 |
| 372 | 20230915 | 125700 | 2449311650 | 29750 | 29700 | 29750 | 29700 | 558 |
| 373 | 20230915 | 125600 | 2432712600 | 29700 | 29700 | 29700 | 29700 | 167 |
| 374 | 20230915 | 125500 | 2427752700 | 29700 | 29700 | 29700 | 29650 | 234 |
| 375 | 20230915 | 125400 | 2420802950 | 29700 | 29700 | 29700 | 29650 | 210 |
| 376 | 20230915 | 125300 | 2414566250 | 29650 | 29650 | 29650 | 29650 | 2 |
| 377 | 20230915 | 125200 | 2414506950 | 29700 | 29600 | 29700 | 29600 | 190 |
| 378 | 20230915 | 125100 | 2408865950 | 29700 | 29650 | 29700 | 29650 | 418 |
| 379 | 20230915 | 125000 | 2396458550 | 29650 | 29700 | 29700 | 29650 | 87 |
| 380 | 20230915 | 124900 | 2393874700 | 29650 | 29700 | 29700 | 29650 | 228 |
| 381 | 20230915 | 124800 | 2387103400 | 29700 | 29750 | 29750 | 29700 | 190 |
| 382 | 20230915 | 124700 | 2381454600 | 29700 | 29700 | 29700 | 29650 | 176 |
| 383 | 20230915 | 124600 | 2376227650 | 29700 | 29700 | 29700 | 29700 | 184 |
| 384 | 20230915 | 124500 | 2370762850 | 29650 | 29650 | 29700 | 29650 | 188 |
| 385 | 20230915 | 124400 | 2365184300 | 29650 | 29700 | 29700 | 29650 | 261 |
| 386 | 20230915 | 124300 | 2357434150 | 29700 | 29700 | 29700 | 29700 | 29 |
| 387 | 20230915 | 124200 | 2356572850 | 29650 | 29700 | 29700 | 29650 | 244 |
| 388 | 20230915 | 124100 | 2349326350 | 29700 | 29700 | 29700 | 29700 | 260 |
| 389 | 20230915 | 124000 | 2341604350 | 29700 | 29650 | 29700 | 29650 | 36 |
| 390 | 20230915 | 123900 | 2340535500 | 29700 | 29700 | 29700 | 29700 | 177 |
| 391 | 20230915 | 123800 | 2335278600 | 29700 | 29650 | 29700 | 29650 | 118 |
| 392 | 20230915 | 123700 | 2331774250 | 29650 | 29650 | 29700 | 29650 | 203 |
| 393 | 20230915 | 123600 | 2325746600 | 29650 | 29650 | 29650 | 29650 | 115 |
| 394 | 20230915 | 123500 | 2322336850 | 29650 | 29600 | 29650 | 29600 | 72 |
| 395 | 20230915 | 123400 | 2320202400 | 29650 | 29650 | 29650 | 29650 | 142 |
| 396 | 20230915 | 123300 | 2315992100 | 29650 | 29650 | 29650 | 29600 | 244 |
| 397 | 20230915 | 123200 | 2308760850 | 29650 | 29650 | 29650 | 29650 | 135 |
| 398 | 20230915 | 123100 | 2304758100 | 29650 | 29650 | 29650 | 29600 | 84 |
| 399 | 20230915 | 123000 | 2302267550 | 29650 | 29650 | 29650 | 29600 | 227 |
| 400 | 20230915 | 122900 | 2295537300 | 29600 | 29650 | 29650 | 29600 | 145 |
| 401 | 20230915 | 122800 | 2291238350 | 29600 | 29650 | 29650 | 29600 | 67 |
| 402 | 20230915 | 122700 | 2289252050 | 29600 | 29600 | 29650 | 29600 | 185 |
| 403 | 20230915 | 122600 | 2283773050 | 29650 | 29650 | 29650 | 29650 | 146 |
| 404 | 20230915 | 122500 | 2279444150 | 29600 | 29600 | 29600 | 29600 | 170 |
| 405 | 20230915 | 122400 | 2274412150 | 29600 | 29600 | 29600 | 29600 | 54 |
| 406 | 20230915 | 122300 | 2272813750 | 29650 | 29650 | 29650 | 29600 | 170 |
| 407 | 20230915 | 122200 | 2267773300 | 29650 | 29600 | 29650 | 29600 | 459 |
| 408 | 20230915 | 122100 | 2254172700 | 29600 | 29650 | 29700 | 29600 | 310 |
| 409 | 20230915 | 122000 | 2244990900 | 29650 | 29650 | 29650 | 29650 | 7 |
| 410 | 20230915 | 121900 | 2244783350 | 29700 | 29700 | 29700 | 29600 | 205 |
| 411 | 20230915 | 121800 | 2238695150 | 29700 | 29650 | 29700 | 29650 | 244 |
| 412 | 20230915 | 121700 | 2231453950 | 29650 | 29700 | 29700 | 29650 | 171 |
| 413 | 20230915 | 121600 | 2226380250 | 29700 | 29650 | 29700 | 29650 | 64 |
| 414 | 20230915 | 121500 | 2224479800 | 29650 | 29650 | 29700 | 29650 | 378 |
| 415 | 20230915 | 121400 | 2213258450 | 29650 | 29700 | 29700 | 29650 | 68 |
| 416 | 20230915 | 121300 | 2211239100 | 29650 | 29650 | 29700 | 29650 | 189 |
| 417 | 20230915 | 121200 | 2205631100 | 29650 | 29700 | 29700 | 29650 | 143 |
| 418 | 20230915 | 121100 | 2201384500 | 29700 | 29700 | 29700 | 29650 | 304 |
| 419 | 20230915 | 121000 | 2192355800 | 29700 | 29650 | 29700 | 29650 | 239 |
| 420 | 20230915 | 120900 | 2185257750 | 29700 | 29700 | 29750 | 29700 | 154 |
| 421 | 20230915 | 120800 | 2180682500 | 29750 | 29700 | 29750 | 29700 | 209 |
| 422 | 20230915 | 120700 | 2174468450 | 29700 | 29750 | 29750 | 29700 | 83 |
| 423 | 20230915 | 120600 | 2172001900 | 29700 | 29700 | 29700 | 29650 | 87 |
| 424 | 20230915 | 120500 | 2169418300 | 29700 | 29700 | 29750 | 29650 | 183 |
| 425 | 20230915 | 120400 | 2163977150 | 29700 | 29650 | 29750 | 29650 | 478 |
| 426 | 20230915 | 120300 | 2149777800 | 29650 | 29650 | 29700 | 29650 | 74 |
| 427 | 20230915 | 120200 | 2147580200 | 29700 | 29700 | 29700 | 29700 | 361 |
| 428 | 20230915 | 120100 | 2136858500 | 29700 | 29700 | 29700 | 29650 | 248 |
| 429 | 20230915 | 120000 | 2129493200 | 29700 | 29700 | 29700 | 29650 | 538 |
| 430 | 20230915 | 115900 | 2113514900 | 29650 | 29700 | 29700 | 29650 | 83 |
| 431 | 20230915 | 115800 | 2111051950 | 29700 | 29700 | 29700 | 29650 | 184 |
| 432 | 20230915 | 115700 | 2105587250 | 29700 | 29750 | 29750 | 29700 | 617 |
| 433 | 20230915 | 115600 | 2087254900 | 29700 | 29750 | 29750 | 29700 | 113 |
| 434 | 20230915 | 115500 | 2083894150 | 29750 | 29700 | 29750 | 29700 | 6 |
| 435 | 20230915 | 115400 | 2083715700 | 29750 | 29700 | 29750 | 29700 | 233 |
| 436 | 20230915 | 115300 | 2076786500 | 29700 | 29700 | 29750 | 29700 | 472 |
| 437 | 20230915 | 115200 | 2062752050 | 29700 | 29650 | 29700 | 29650 | 52 |
| 438 | 20230915 | 115100 | 2061207750 | 29650 | 29700 | 29750 | 29650 | 445 |
| 439 | 20230915 | 115000 | 2047991250 | 29700 | 29700 | 29750 | 29700 | 79 |
| 440 | 20230915 | 114900 | 2045643250 | 29700 | 29700 | 29750 | 29700 | 195 |
| 441 | 20230915 | 114800 | 2039842200 | 29700 | 29750 | 29750 | 29700 | 129 |
| 442 | 20230915 | 114700 | 2036004700 | 29750 | 29700 | 29750 | 29700 | 63 |
| 443 | 20230915 | 114600 | 2034132100 | 29700 | 29700 | 29750 | 29700 | 243 |
| 444 | 20230915 | 114500 | 2026903600 | 29700 | 29700 | 29750 | 29700 | 456 |
| 445 | 20230915 | 114400 | 2013357850 | 29750 | 29750 | 29750 | 29700 | 151 |
| 446 | 20230915 | 114300 | 2008865700 | 29700 | 29700 | 29700 | 29700 | 65 |
| 447 | 20230915 | 114200 | 2006935200 | 29700 | 29700 | 29750 | 29650 | 178 |
| 448 | 20230915 | 114100 | 2001642600 | 29750 | 29700 | 29750 | 29700 | 191 |
| 449 | 20230915 | 114000 | 1995960450 | 29700 | 29700 | 29750 | 29700 | 1020 |
| 450 | 20230915 | 113900 | 1965664450 | 29700 | 29650 | 29700 | 29650 | 132 |
| 451 | 20230915 | 113800 | 1961744200 | 29700 | 29700 | 29700 | 29650 | 134 |
| 452 | 20230915 | 113700 | 1957764450 | 29700 | 29650 | 29700 | 29650 | 193 |
| 453 | 20230915 | 113600 | 1952033150 | 29650 | 29650 | 29650 | 29650 | 274 |
| 454 | 20230915 | 113500 | 1943909050 | 29650 | 29650 | 29650 | 29600 | 193 |
| 455 | 20230915 | 113400 | 1938187000 | 29600 | 29600 | 29650 | 29600 | 370 |
| 456 | 20230915 | 113300 | 1927226600 | 29650 | 29650 | 29650 | 29650 | 148 |
| 457 | 20230915 | 113200 | 1922838400 | 29650 | 29650 | 29700 | 29650 | 72 |
| 458 | 20230915 | 113100 | 1920700600 | 29650 | 29700 | 29700 | 29650 | 302 |
| 459 | 20230915 | 113000 | 1911731600 | 29650 | 29600 | 29650 | 29600 | 805 |
| 460 | 20230915 | 112900 | 1887890150 | 29650 | 29700 | 29750 | 29650 | 959 |
| 461 | 20230915 | 112800 | 1859444900 | 29750 | 29650 | 29750 | 29650 | 280 |
| 462 | 20230915 | 112700 | 1851126800 | 29700 | 29650 | 29700 | 29650 | 627 |
| 463 | 20230915 | 112600 | 1832524600 | 29600 | 29500 | 29650 | 29500 | 605 |
| 464 | 20230915 | 112500 | 1814626600 | 29550 | 29500 | 29550 | 29500 | 101 |
| 465 | 20230915 | 112400 | 1811643000 | 29500 | 29450 | 29500 | 29450 | 272 |
| 466 | 20230915 | 112300 | 1803620200 | 29450 | 29550 | 29550 | 29450 | 167 |
| 467 | 20230915 | 112200 | 1798692650 | 29500 | 29600 | 29600 | 29500 | 170 |
| 468 | 20230915 | 112100 | 1793666550 | 29550 | 29600 | 29600 | 29550 | 31 |
| 469 | 20230915 | 112000 | 1792749050 | 29550 | 29600 | 29600 | 29500 | 384 |
| 470 | 20230915 | 111900 | 1781394050 | 29600 | 29600 | 29650 | 29600 | 267 |
| 471 | 20230915 | 111800 | 1773486000 | 29600 | 29600 | 29650 | 29600 | 40 |
| 472 | 20230915 | 111700 | 1772300550 | 29650 | 29700 | 29700 | 29600 | 557 |
| 473 | 20230915 | 111600 | 1755782200 | 29650 | 29700 | 29700 | 29650 | 35 |
| 474 | 20230915 | 111500 | 1754742750 | 29700 | 29650 | 29700 | 29650 | 67 |
| 475 | 20230915 | 111400 | 1752752900 | 29700 | 29650 | 29700 | 29600 | 186 |
| 476 | 20230915 | 111300 | 1747236900 | 29600 | 29650 | 29700 | 29550 | 891 |
| 477 | 20230915 | 111200 | 1720839850 | 29650 | 29700 | 29700 | 29650 | 118 |
| 478 | 20230915 | 111100 | 1717335300 | 29700 | 29650 | 29700 | 29650 | 92 |
| 479 | 20230915 | 111000 | 1714606000 | 29650 | 29700 | 29700 | 29650 | 133 |
| 480 | 20230915 | 110900 | 1710656000 | 29700 | 29600 | 29700 | 29600 | 253 |
| 481 | 20230915 | 110800 | 1703153200 | 29650 | 29650 | 29650 | 29650 | 143 |
| 482 | 20230915 | 110700 | 1698913250 | 29650 | 29650 | 29650 | 29650 | 183 |
| 483 | 20230915 | 110600 | 1693487300 | 29650 | 29650 | 29700 | 29650 | 200 |
| 484 | 20230915 | 110500 | 1687555800 | 29650 | 29650 | 29700 | 29650 | 130 |
| 485 | 20230915 | 110400 | 1683700750 | 29600 | 29600 | 29650 | 29600 | 232 |
| 486 | 20230915 | 110300 | 1676822300 | 29650 | 29650 | 29650 | 29600 | 527 |
| 487 | 20230915 | 110200 | 1661197050 | 29650 | 29550 | 29650 | 29550 | 238 |
| 488 | 20230915 | 110100 | 1654154550 | 29550 | 29600 | 29600 | 29550 | 107 |
| 489 | 20230915 | 110000 | 1650989150 | 29600 | 29500 | 29600 | 29500 | 245 |
| 490 | 20230915 | 105900 | 1643740750 | 29450 | 29550 | 29550 | 29450 | 180 |
| 491 | 20230915 | 105800 | 1638429300 | 29550 | 29550 | 29600 | 29500 | 418 |
| 492 | 20230915 | 105700 | 1626070850 | 29500 | 29500 | 29500 | 29500 | 99 |
| 493 | 20230915 | 105600 | 1623150350 | 29500 | 29450 | 29500 | 29450 | 66 |
| 494 | 20230915 | 105500 | 1621203750 | 29450 | 29450 | 29500 | 29450 | 146 |
| 495 | 20230915 | 105400 | 1616898050 | 29500 | 29450 | 29500 | 29450 | 124 |
| 496 | 20230915 | 105300 | 1613241200 | 29450 | 29400 | 29450 | 29400 | 83 |
| 497 | 20230915 | 105200 | 1610797150 | 29400 | 29400 | 29450 | 29400 | 139 |
| 498 | 20230915 | 105100 | 1606709150 | 29450 | 29400 | 29450 | 29400 | 231 |
| 499 | 20230915 | 105000 | 1599906300 | 29400 | 29450 | 29450 | 29400 | 190 |
| 500 | 20230915 | 104900 | 1594311050 | 29400 | 29400 | 29450 | 29400 | 45 |
| 501 | 20230915 | 104800 | 1592986600 | 29400 | 29400 | 29450 | 29400 | 103 |
| 502 | 20230915 | 104700 | 1589954200 | 29400 | 29450 | 29450 | 29400 | 178 |
| 503 | 20230915 | 104600 | 1584719000 | 29450 | 29350 | 29450 | 29350 | 204 |
| 504 | 20230915 | 104500 | 1578712650 | 29450 | 29400 | 29450 | 29350 | 275 |
| 505 | 20230915 | 104400 | 1570623450 | 29350 | 29350 | 29350 | 29350 | 140 |
| 506 | 20230915 | 104300 | 1566514450 | 29300 | 29300 | 29300 | 29300 | 106 |
| 507 | 20230915 | 104200 | 1563408650 | 29250 | 29300 | 29300 | 29250 | 124 |
| 508 | 20230915 | 104100 | 1559776150 | 29300 | 29350 | 29400 | 29300 | 198 |
| 509 | 20230915 | 104000 | 1553961000 | 29400 | 29400 | 29450 | 29400 | 167 |
| 510 | 20230915 | 103900 | 1549046250 | 29400 | 29400 | 29400 | 29350 | 107 |
| 511 | 20230915 | 103800 | 1545902600 | 29400 | 29400 | 29450 | 29350 | 109 |
| 512 | 20230915 | 103700 | 1542696400 | 29400 | 29450 | 29450 | 29400 | 223 |
| 513 | 20230915 | 103600 | 1536133450 | 29500 | 29400 | 29500 | 29400 | 133 |
| 514 | 20230915 | 103500 | 1532210050 | 29400 | 29450 | 29450 | 29400 | 421 |
| 515 | 20230915 | 103400 | 1519831150 | 29500 | 29500 | 29550 | 29500 | 267 |
| 516 | 20230915 | 103300 | 1511949250 | 29550 | 29500 | 29550 | 29500 | 175 |
| 517 | 20230915 | 103200 | 1506780150 | 29450 | 29450 | 29450 | 29450 | 17 |
| 518 | 20230915 | 103100 | 1506279500 | 29500 | 29400 | 29500 | 29400 | 664 |
| 519 | 20230915 | 103000 | 1486713350 | 29400 | 29400 | 29400 | 29400 | 44 |
| 520 | 20230915 | 102900 | 1485419750 | 29400 | 29400 | 29400 | 29350 | 274 |
| 521 | 20230915 | 102800 | 1477364200 | 29350 | 29400 | 29400 | 29350 | 101 |
| 522 | 20230915 | 102700 | 1474394850 | 29450 | 29400 | 29500 | 29400 | 216 |
| 523 | 20230915 | 102600 | 1468037900 | 29350 | 29400 | 29400 | 29350 | 138 |
| 524 | 20230915 | 102500 | 1463980750 | 29350 | 29350 | 29350 | 29250 | 365 |
| 525 | 20230915 | 102400 | 1453273050 | 29400 | 29350 | 29400 | 29350 | 74 |
| 526 | 20230915 | 102300 | 1451097950 | 29400 | 29400 | 29400 | 29350 | 49 |
| 527 | 20230915 | 102200 | 1449657650 | 29350 | 29250 | 29350 | 29250 | 432 |
| 528 | 20230915 | 102100 | 1436988000 | 29300 | 29300 | 29300 | 29300 | 178 |
| 529 | 20230915 | 102000 | 1431772600 | 29250 | 29250 | 29250 | 29250 | 34 |
| 530 | 20230915 | 101900 | 1430778100 | 29300 | 29300 | 29300 | 29300 | 359 |
| 531 | 20230915 | 101800 | 1420259400 | 29250 | 29250 | 29300 | 29200 | 516 |
| 532 | 20230915 | 101700 | 1405164950 | 29250 | 29250 | 29300 | 29250 | 117 |
| 533 | 20230915 | 101600 | 1401739600 | 29250 | 29300 | 29300 | 29250 | 125 |
| 534 | 20230915 | 101500 | 1398077150 | 29250 | 29250 | 29300 | 29250 | 91 |
| 535 | 20230915 | 101400 | 1395415250 | 29300 | 29250 | 29300 | 29250 | 356 |
| 536 | 20230915 | 101300 | 1384990850 | 29250 | 29300 | 29350 | 29250 | 87 |
| 537 | 20230915 | 101200 | 1382442550 | 29300 | 29300 | 29350 | 29300 | 275 |
| 538 | 20230915 | 101100 | 1374377950 | 29300 | 29350 | 29350 | 29300 | 171 |
| 539 | 20230915 | 101000 | 1369359150 | 29350 | 29350 | 29350 | 29300 | 140 |
| 540 | 20230915 | 100900 | 1365250500 | 29350 | 29350 | 29400 | 29350 | 385 |
| 541 | 20230915 | 100800 | 1353943450 | 29400 | 29300 | 29400 | 29300 | 562 |
| 542 | 20230915 | 100700 | 1337450300 | 29300 | 29250 | 29300 | 29250 | 217 |
| 543 | 20230915 | 100600 | 1331094450 | 29250 | 29250 | 29250 | 29250 | 9 |
| 544 | 20230915 | 100500 | 1330831200 | 29250 | 29300 | 29300 | 29250 | 123 |
| 545 | 20230915 | 100400 | 1327227700 | 29300 | 29300 | 29300 | 29250 | 254 |
| 546 | 20230915 | 100300 | 1319785750 | 29250 | 29250 | 29250 | 29250 | 28 |
| 547 | 20230915 | 100200 | 1318966750 | 29300 | 29250 | 29350 | 29200 | 440 |
| 548 | 20230915 | 100100 | 1306084900 | 29250 | 29200 | 29250 | 29200 | 92 |
| 549 | 20230915 | 100000 | 1303395850 | 29250 | 29250 | 29250 | 29200 | 331 |
| 550 | 20230915 | 095900 | 1293719450 | 29250 | 29200 | 29250 | 29200 | 629 |
| 551 | 20230915 | 095800 | 1275349500 | 29200 | 29150 | 29200 | 29150 | 833 |
| 552 | 20230915 | 095700 | 1251059300 | 29100 | 29050 | 29100 | 29050 | 203 |
| 553 | 20230915 | 095600 | 1245155400 | 29050 | 29050 | 29050 | 29000 | 309 |
| 554 | 20230915 | 095500 | 1236179050 | 29000 | 29000 | 29050 | 29000 | 433 |
| 555 | 20230915 | 095400 | 1223612900 | 29000 | 29050 | 29050 | 29000 | 73 |
| 556 | 20230915 | 095300 | 1221493150 | 29050 | 28950 | 29050 | 28950 | 193 |
| 557 | 20230915 | 095200 | 1215902100 | 28950 | 28900 | 28950 | 28850 | 359 |
| 558 | 20230915 | 095100 | 1205527300 | 28850 | 28900 | 28900 | 28850 | 11 |
| 559 | 20230915 | 095000 | 1205209450 | 28900 | 28900 | 28900 | 28850 | 298 |
| 560 | 20230915 | 094900 | 1196597900 | 28900 | 28850 | 28900 | 28800 | 357 |
| 561 | 20230915 | 094800 | 1186299600 | 28850 | 28850 | 28850 | 28800 | 400 |
| 562 | 20230915 | 094700 | 1174770550 | 28850 | 28900 | 28900 | 28850 | 337 |
| 563 | 20230915 | 094600 | 1165036150 | 28900 | 28800 | 28950 | 28800 | 1170 |
| 564 | 20230915 | 094500 | 1131284350 | 28850 | 28750 | 28850 | 28700 | 380 |
| 565 | 20230915 | 094400 | 1120331050 | 28750 | 28700 | 28750 | 28650 | 2230 |
| 566 | 20230915 | 094300 | 1056346100 | 28650 | 28650 | 28700 | 28650 | 617 |
| 567 | 20230915 | 094200 | 1038650650 | 28650 | 28700 | 28700 | 28650 | 1424 |
| 568 | 20230915 | 094100 | 997842250 | 28700 | 28750 | 28750 | 28600 | 2480 |
| 569 | 20230915 | 094000 | 926670400 | 28700 | 28700 | 28700 | 28500 | 5944 |
| 570 | 20230915 | 093900 | 756780150 | 28750 | 29000 | 29000 | 28700 | 3637 |
| 571 | 20230915 | 093800 | 651880150 | 29000 | 29150 | 29150 | 28900 | 4011 |
| 572 | 20230915 | 093700 | 535506000 | 29100 | 29100 | 29150 | 29050 | 283 |
| 573 | 20230915 | 093600 | 527262650 | 29100 | 29050 | 29100 | 29050 | 27 |
| 574 | 20230915 | 093500 | 526478100 | 29050 | 29050 | 29100 | 29050 | 613 |
| 575 | 20230915 | 093400 | 508665850 | 29100 | 29050 | 29100 | 29000 | 160 |
| 576 | 20230915 | 093300 | 504017800 | 29100 | 29050 | 29150 | 29000 | 216 |
| 577 | 20230915 | 093200 | 497742600 | 29050 | 28950 | 29050 | 28950 | 31 |
| 578 | 20230915 | 093100 | 496843700 | 28950 | 29050 | 29100 | 28950 | 2851 |
| 579 | 20230915 | 093000 | 414201500 | 29100 | 29100 | 29100 | 29100 | 827 |
| 580 | 20230915 | 092900 | 390135800 | 29100 | 29250 | 29250 | 29100 | 1603 |
| 581 | 20230915 | 092800 | 343413600 | 29250 | 29200 | 29250 | 29200 | 111 |
| 582 | 20230915 | 092700 | 340171850 | 29250 | 29250 | 29250 | 29200 | 204 |
| 583 | 20230915 | 092600 | 334204900 | 29250 | 29300 | 29300 | 29250 | 129 |
| 584 | 20230915 | 092500 | 330430100 | 29300 | 29300 | 29350 | 29300 | 427 |
| 585 | 20230915 | 092400 | 317906150 | 29250 | 29200 | 29250 | 29200 | 311 |
| 586 | 20230915 | 092300 | 308819400 | 29200 | 29150 | 29200 | 29150 | 322 |
| 587 | 20230915 | 092200 | 299432950 | 29150 | 29250 | 29250 | 29150 | 1546 |
| 588 | 20230915 | 092100 | 254308450 | 29250 | 29400 | 29400 | 29250 | 723 |
| 589 | 20230915 | 092000 | 233083650 | 29400 | 29500 | 29500 | 29400 | 682 |
| 590 | 20230915 | 091900 | 213005800 | 29500 | 29550 | 29550 | 29500 | 350 |
| 591 | 20230915 | 091800 | 202680450 | 29550 | 29550 | 29550 | 29550 | 299 |
| 592 | 20230915 | 091700 | 193845000 | 29550 | 29550 | 29600 | 29550 | 64 |
| 593 | 20230915 | 091600 | 191953700 | 29550 | 29650 | 29650 | 29500 | 82 |
| 594 | 20230915 | 091500 | 189531500 | 29650 | 29600 | 29650 | 29500 | 682 |
| 595 | 20230915 | 091400 | 169387950 | 29650 | 29650 | 29700 | 29650 | 95 |
| 596 | 20230915 | 091300 | 166571150 | 29650 | 29750 | 29750 | 29650 | 504 |
| 597 | 20230915 | 091200 | 151598950 | 29750 | 29750 | 29800 | 29750 | 476 |
| 598 | 20230915 | 091100 | 137437850 | 29800 | 29850 | 29850 | 29800 | 833 |
| 599 | 20230915 | 091000 | 112602650 | 29850 | 29850 | 29900 | 29850 | 488 |
| 600 | 20230915 | 090900 | 98035000 | 29800 | 29800 | 29900 | 29800 | 102 |
| 601 | 20230915 | 090800 | 94994900 | 29850 | 29850 | 29850 | 29750 | 758 |
| 602 | 20230915 | 090700 | 72372950 | 29850 | 29800 | 29850 | 29750 | 230 |
| 603 | 20230915 | 090600 | 65526250 | 29800 | 29750 | 29850 | 29750 | 585 |
| 604 | 20230915 | 090500 | 48075200 | 29750 | 29800 | 29800 | 29750 | 167 |
| 605 | 20230915 | 090400 | 43105100 | 29750 | 29800 | 29850 | 29700 | 79 |
| 606 | 20230915 | 090300 | 40751650 | 29700 | 29850 | 29900 | 29700 | 246 |
| 607 | 20230915 | 090200 | 33421250 | 29850 | 29850 | 29850 | 29850 | 165 |
| 608 | 20230915 | 090100 | 28496000 | 29900 | 29850 | 29900 | 29750 | 464 |
| 609 | 20230915 | 090000 | 14638550 | 29850 | 29750 | 29850 | 29700 | 492 |