33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 191900 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 1726 |
| 3 | 20230913 | 191800 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20230913 | 191700 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20230913 | 191600 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20230913 | 191500 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20230913 | 191400 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20230913 | 191300 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20230913 | 191200 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20230913 | 191100 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20230913 | 191000 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20230913 | 190900 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20230913 | 190800 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20230913 | 190700 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20230913 | 190600 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20230913 | 190500 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20230913 | 190400 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20230913 | 190300 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20230913 | 190200 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20230913 | 190100 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20230913 | 190000 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20230913 | 185900 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20230913 | 185800 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20230913 | 185700 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20230913 | 185600 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20230913 | 185500 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20230913 | 185400 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20230913 | 185300 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20230913 | 185200 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20230913 | 185100 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20230913 | 185000 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20230913 | 184900 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 1726 |
| 33 | 20230913 | 184800 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20230913 | 184700 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20230913 | 184600 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20230913 | 184500 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20230913 | 184400 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20230913 | 184300 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20230913 | 184200 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20230913 | 184100 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20230913 | 184000 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20230913 | 183900 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20230913 | 183800 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20230913 | 183700 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20230913 | 183600 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20230913 | 183500 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20230913 | 183400 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20230913 | 183300 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20230913 | 183200 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20230913 | 183100 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20230913 | 183000 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20230913 | 182900 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20230913 | 182800 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20230913 | 182700 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20230913 | 182600 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20230913 | 182500 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20230913 | 182400 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20230913 | 182300 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20230913 | 182200 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20230913 | 182100 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20230913 | 182000 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20230913 | 181900 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 1726 |
| 63 | 20230913 | 181800 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20230913 | 181700 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20230913 | 181600 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20230913 | 181500 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20230913 | 181400 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20230913 | 181300 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20230913 | 181200 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20230913 | 181100 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20230913 | 181000 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20230913 | 180900 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20230913 | 180800 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20230913 | 180700 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20230913 | 180600 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20230913 | 180500 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20230913 | 180400 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20230913 | 180300 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20230913 | 180200 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20230913 | 180100 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20230913 | 180000 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20230913 | 175900 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20230913 | 175800 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20230913 | 175700 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20230913 | 175600 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20230913 | 175500 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20230913 | 175400 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20230913 | 175300 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20230913 | 175200 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20230913 | 175100 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20230913 | 175000 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20230913 | 174900 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 1726 |
| 93 | 20230913 | 174800 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20230913 | 174700 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20230913 | 174600 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20230913 | 174500 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20230913 | 174400 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20230913 | 174300 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20230913 | 174200 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20230913 | 174100 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20230913 | 174000 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20230913 | 173900 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20230913 | 173800 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20230913 | 173700 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20230913 | 173600 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20230913 | 173500 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20230913 | 173400 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20230913 | 173300 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20230913 | 173200 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20230913 | 173100 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20230913 | 173000 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20230913 | 172900 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20230913 | 172800 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20230913 | 172700 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20230913 | 172600 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20230913 | 172500 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20230913 | 172400 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20230913 | 172300 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20230913 | 172200 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20230913 | 172100 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20230913 | 172000 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20230913 | 171900 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 1726 |
| 123 | 20230913 | 171800 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20230913 | 171700 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20230913 | 171600 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20230913 | 171500 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20230913 | 171400 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20230913 | 171300 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20230913 | 171200 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20230913 | 171100 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20230913 | 171000 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20230913 | 170900 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20230913 | 170800 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20230913 | 170700 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20230913 | 170600 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20230913 | 170500 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20230913 | 170400 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20230913 | 170300 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20230913 | 170200 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20230913 | 170100 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20230913 | 170000 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20230913 | 165900 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20230913 | 165800 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20230913 | 165700 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20230913 | 165600 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20230913 | 165500 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20230913 | 165400 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20230913 | 165300 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20230913 | 165200 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20230913 | 165100 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20230913 | 165000 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20230913 | 164900 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 1726 |
| 153 | 20230913 | 164800 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20230913 | 164700 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20230913 | 164600 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20230913 | 164500 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20230913 | 164400 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20230913 | 164300 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20230913 | 164200 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20230913 | 164100 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20230913 | 164000 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20230913 | 163900 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20230913 | 163800 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20230913 | 163700 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20230913 | 163600 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20230913 | 163500 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20230913 | 163400 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20230913 | 163300 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20230913 | 163200 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20230913 | 163100 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20230913 | 163000 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20230913 | 162900 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20230913 | 162800 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20230913 | 162700 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20230913 | 162600 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20230913 | 162500 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20230913 | 162400 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20230913 | 162300 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20230913 | 162200 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20230913 | 162100 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20230913 | 162000 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20230913 | 161900 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 1726 |
| 183 | 20230913 | 161800 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20230913 | 161700 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20230913 | 161600 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20230913 | 161500 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20230913 | 161400 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20230913 | 161300 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20230913 | 161200 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20230913 | 161100 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20230913 | 161000 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20230913 | 160900 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20230913 | 160800 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20230913 | 160700 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20230913 | 160600 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20230913 | 160500 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20230913 | 160400 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20230913 | 160300 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20230913 | 160200 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20230913 | 160100 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20230913 | 160000 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20230913 | 155900 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20230913 | 155800 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20230913 | 155700 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 205 | 20230913 | 155600 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 206 | 20230913 | 155500 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 207 | 20230913 | 155400 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 208 | 20230913 | 155300 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 209 | 20230913 | 155200 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 210 | 20230913 | 155100 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 211 | 20230913 | 155000 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 212 | 20230913 | 154900 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 1726 |
| 213 | 20230913 | 154800 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 214 | 20230913 | 154700 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 215 | 20230913 | 154600 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 216 | 20230913 | 154500 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 217 | 20230913 | 154400 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 218 | 20230913 | 154300 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 219 | 20230913 | 154200 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 220 | 20230913 | 154100 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 221 | 20230913 | 154000 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 222 | 20230913 | 153900 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 223 | 20230913 | 153800 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 224 | 20230913 | 153700 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 225 | 20230913 | 153600 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 226 | 20230913 | 153500 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 227 | 20230913 | 153400 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 228 | 20230913 | 153300 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 229 | 20230913 | 153200 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 230 | 20230913 | 153100 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 231 | 20230913 | 153000 | 2787199950 | 32900 | 32900 | 32900 | 32900 | 1726 |
| 232 | 20230913 | 152900 | 2730414550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 233 | 20230913 | 152800 | 2730414550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 234 | 20230913 | 152700 | 2730414550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 235 | 20230913 | 152600 | 2730414550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 236 | 20230913 | 152500 | 2730414550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 237 | 20230913 | 152400 | 2730414550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 238 | 20230913 | 152300 | 2730414550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 239 | 20230913 | 152200 | 2730414550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 240 | 20230913 | 152100 | 2730414550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 241 | 20230913 | 152000 | 2730414550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 242 | 20230913 | 151900 | 2730414550 | 32900 | 32900 | 32900 | 32850 | 977 |
| 243 | 20230913 | 151800 | 2698290200 | 32850 | 32850 | 32900 | 32850 | 68 |
| 244 | 20230913 | 151700 | 2696056100 | 32850 | 32900 | 32900 | 32850 | 133 |
| 245 | 20230913 | 151600 | 2691686900 | 32850 | 32900 | 32900 | 32850 | 3 |
| 246 | 20230913 | 151500 | 2691588300 | 32850 | 32900 | 32900 | 32850 | 169 |
| 247 | 20230913 | 151400 | 2686031600 | 32850 | 32850 | 32900 | 32850 | 457 |
| 248 | 20230913 | 151300 | 2671017300 | 32850 | 32850 | 32900 | 32850 | 88 |
| 249 | 20230913 | 151200 | 2668124900 | 32850 | 32850 | 32900 | 32850 | 96 |
| 250 | 20230913 | 151100 | 2664969750 | 32850 | 32850 | 32900 | 32850 | 59 |
| 251 | 20230913 | 151000 | 2663029850 | 32850 | 32900 | 32900 | 32850 | 66 |
| 252 | 20230913 | 150900 | 2660860500 | 32850 | 32850 | 32900 | 32850 | 134 |
| 253 | 20230913 | 150800 | 2656458550 | 32900 | 32850 | 32900 | 32850 | 47 |
| 254 | 20230913 | 150700 | 2654912900 | 32850 | 32850 | 32900 | 32850 | 119 |
| 255 | 20230913 | 150600 | 2650999250 | 32900 | 32850 | 32900 | 32850 | 95 |
| 256 | 20230913 | 150500 | 2647877250 | 32850 | 32900 | 32900 | 32850 | 35 |
| 257 | 20230913 | 150400 | 2646727400 | 32850 | 32850 | 32900 | 32850 | 49 |
| 258 | 20230913 | 150300 | 2645116700 | 32850 | 32850 | 32900 | 32850 | 229 |
| 259 | 20230913 | 150200 | 2637593900 | 32850 | 32850 | 32900 | 32850 | 14 |
| 260 | 20230913 | 150100 | 2637133900 | 32850 | 32850 | 32900 | 32850 | 36 |
| 261 | 20230913 | 150000 | 2635951000 | 32900 | 32850 | 32900 | 32850 | 46 |
| 262 | 20230913 | 145900 | 2634439800 | 32850 | 32850 | 32900 | 32850 | 223 |
| 263 | 20230913 | 145800 | 2627112650 | 32850 | 32900 | 32900 | 32850 | 49 |
| 264 | 20230913 | 145700 | 2625502850 | 32850 | 32850 | 32900 | 32850 | 677 |
| 265 | 20230913 | 145600 | 2603263150 | 32900 | 32850 | 32900 | 32850 | 109 |
| 266 | 20230913 | 145500 | 2599677850 | 32850 | 32850 | 32900 | 32850 | 72 |
| 267 | 20230913 | 145400 | 2597311150 | 32850 | 32850 | 32850 | 32850 | 50 |
| 268 | 20230913 | 145300 | 2595668650 | 32900 | 32850 | 32900 | 32850 | 21 |
| 269 | 20230913 | 145200 | 2594978700 | 32850 | 32850 | 32900 | 32850 | 50 |
| 270 | 20230913 | 145100 | 2593336100 | 32850 | 32850 | 32900 | 32850 | 47 |
| 271 | 20230913 | 145000 | 2591791950 | 32900 | 32850 | 32900 | 32850 | 25 |
| 272 | 20230913 | 144900 | 2590970600 | 32900 | 32900 | 32900 | 32850 | 44 |
| 273 | 20230913 | 144800 | 2589525100 | 32850 | 32850 | 32900 | 32850 | 55 |
| 274 | 20230913 | 144700 | 2587718300 | 32900 | 32850 | 32900 | 32850 | 26 |
| 275 | 20230913 | 144600 | 2586864100 | 32850 | 32850 | 32900 | 32850 | 46 |
| 276 | 20230913 | 144500 | 2585352950 | 32850 | 32900 | 32900 | 32850 | 444 |
| 277 | 20230913 | 144400 | 2570767400 | 32900 | 32850 | 32900 | 32850 | 154 |
| 278 | 20230913 | 144300 | 2565706650 | 32850 | 32900 | 32900 | 32850 | 68 |
| 279 | 20230913 | 144200 | 2563471700 | 32850 | 32850 | 32900 | 32850 | 60 |
| 280 | 20230913 | 144100 | 2561500650 | 32850 | 32850 | 32900 | 32850 | 228 |
| 281 | 20230913 | 144000 | 2554009100 | 32850 | 32850 | 32900 | 32850 | 115 |
| 282 | 20230913 | 143900 | 2550227100 | 32850 | 32900 | 32900 | 32850 | 40 |
| 283 | 20230913 | 143800 | 2548913000 | 32850 | 32850 | 32900 | 32850 | 38 |
| 284 | 20230913 | 143700 | 2547663800 | 32900 | 32900 | 32900 | 32850 | 45 |
| 285 | 20230913 | 143600 | 2546185100 | 32850 | 32850 | 32900 | 32850 | 44 |
| 286 | 20230913 | 143500 | 2544739300 | 32850 | 32850 | 32900 | 32850 | 37 |
| 287 | 20230913 | 143400 | 2543523800 | 32900 | 32850 | 32900 | 32850 | 35 |
| 288 | 20230913 | 143300 | 2542373850 | 32850 | 32900 | 32900 | 32850 | 644 |
| 289 | 20230913 | 143200 | 2521186600 | 32950 | 32900 | 32950 | 32900 | 43 |
| 290 | 20230913 | 143100 | 2519770750 | 32900 | 32900 | 32950 | 32900 | 19 |
| 291 | 20230913 | 143000 | 2519145550 | 32950 | 32900 | 32950 | 32900 | 61 |
| 292 | 20230913 | 142900 | 2517137200 | 32900 | 32900 | 32950 | 32900 | 125 |
| 293 | 20230913 | 142800 | 2513023550 | 32900 | 32950 | 32950 | 32900 | 48 |
| 294 | 20230913 | 142700 | 2511444200 | 32900 | 32900 | 32950 | 32900 | 45 |
| 295 | 20230913 | 142600 | 2509962350 | 32950 | 32900 | 32950 | 32900 | 20 |
| 296 | 20230913 | 142500 | 2509304200 | 32900 | 32900 | 32950 | 32900 | 419 |
| 297 | 20230913 | 142400 | 2495519000 | 32900 | 32950 | 32950 | 32900 | 127 |
| 298 | 20230913 | 142300 | 2491337850 | 32900 | 32950 | 32950 | 32900 | 16 |
| 299 | 20230913 | 142200 | 2490811150 | 32950 | 32950 | 32950 | 32900 | 86 |
| 300 | 20230913 | 142100 | 2487978100 | 32900 | 32900 | 32950 | 32900 | 29 |
| 301 | 20230913 | 142000 | 2487023850 | 32950 | 32950 | 32950 | 32900 | 17 |
| 302 | 20230913 | 141900 | 2486463850 | 32900 | 32900 | 32950 | 32900 | 56 |
| 303 | 20230913 | 141800 | 2484619850 | 32900 | 32900 | 32950 | 32900 | 42 |
| 304 | 20230913 | 141700 | 2483238000 | 32900 | 32900 | 32900 | 32900 | 21 |
| 305 | 20230913 | 141600 | 2482547100 | 32900 | 32900 | 32900 | 32900 | 22 |
| 306 | 20230913 | 141500 | 2481823300 | 32900 | 32850 | 32900 | 32850 | 120 |
| 307 | 20230913 | 141400 | 2477875550 | 32850 | 32900 | 32950 | 32850 | 95 |
| 308 | 20230913 | 141300 | 2474746500 | 32900 | 32900 | 32950 | 32900 | 28 |
| 309 | 20230913 | 141200 | 2473824950 | 32900 | 32900 | 32900 | 32900 | 13 |
| 310 | 20230913 | 141100 | 2473397250 | 32900 | 32900 | 32900 | 32900 | 74 |
| 311 | 20230913 | 141000 | 2470962650 | 32900 | 32900 | 32900 | 32900 | 75 |
| 312 | 20230913 | 140900 | 2468495150 | 32900 | 32900 | 32950 | 32850 | 377 |
| 313 | 20230913 | 140800 | 2456075150 | 32900 | 32900 | 32950 | 32900 | 128 |
| 314 | 20230913 | 140700 | 2451858100 | 32900 | 32850 | 32900 | 32850 | 220 |
| 315 | 20230913 | 140600 | 2444620550 | 32850 | 32900 | 32900 | 32850 | 40 |
| 316 | 20230913 | 140500 | 2443304850 | 32850 | 32850 | 32900 | 32850 | 205 |
| 317 | 20230913 | 140400 | 2436560600 | 32850 | 32850 | 32900 | 32850 | 614 |
| 318 | 20230913 | 140300 | 2416362000 | 32850 | 32850 | 32850 | 32850 | 18 |
| 319 | 20230913 | 140200 | 2415770700 | 32850 | 32850 | 32850 | 32850 | 4 |
| 320 | 20230913 | 140100 | 2415639300 | 32850 | 32850 | 32900 | 32850 | 54 |
| 321 | 20230913 | 140000 | 2413863850 | 32850 | 32850 | 32850 | 32850 | 18 |
| 322 | 20230913 | 135900 | 2413272550 | 32900 | 32850 | 32900 | 32850 | 29 |
| 323 | 20230913 | 135800 | 2412318700 | 32850 | 32850 | 32900 | 32850 | 29 |
| 324 | 20230913 | 135700 | 2411366000 | 32850 | 32850 | 32850 | 32850 | 36 |
| 325 | 20230913 | 135600 | 2410183400 | 32850 | 32850 | 32850 | 32850 | 13 |
| 326 | 20230913 | 135500 | 2409756350 | 32900 | 32850 | 32900 | 32850 | 33 |
| 327 | 20230913 | 135400 | 2408670900 | 32850 | 32850 | 32850 | 32850 | 20 |
| 328 | 20230913 | 135300 | 2408013900 | 32850 | 32850 | 32850 | 32850 | 8 |
| 329 | 20230913 | 135200 | 2407751100 | 32850 | 32850 | 32850 | 32850 | 21 |
| 330 | 20230913 | 135100 | 2407061250 | 32850 | 32900 | 32900 | 32850 | 20 |
| 331 | 20230913 | 135000 | 2406404200 | 32850 | 32850 | 32850 | 32850 | 5 |
| 332 | 20230913 | 134900 | 2406239950 | 32850 | 32850 | 32850 | 32850 | 21 |
| 333 | 20230913 | 134800 | 2405550100 | 32850 | 32850 | 32850 | 32850 | 13 |
| 334 | 20230913 | 134700 | 2405123050 | 32850 | 32850 | 32850 | 32800 | 143 |
| 335 | 20230913 | 134600 | 2400425600 | 32850 | 32850 | 32850 | 32750 | 516 |
| 336 | 20230913 | 134500 | 2383478250 | 32850 | 32800 | 32850 | 32800 | 166 |
| 337 | 20230913 | 134400 | 2378032350 | 32800 | 32800 | 32800 | 32800 | 6 |
| 338 | 20230913 | 134300 | 2377835550 | 32800 | 32800 | 32800 | 32800 | 77 |
| 339 | 20230913 | 134200 | 2375309950 | 32800 | 32800 | 32800 | 32800 | 65 |
| 340 | 20230913 | 134100 | 2373177950 | 32800 | 32800 | 32800 | 32800 | 34 |
| 341 | 20230913 | 134000 | 2372062750 | 32800 | 32800 | 32800 | 32800 | 30 |
| 342 | 20230913 | 133900 | 2371078750 | 32800 | 32800 | 32800 | 32800 | 5 |
| 343 | 20230913 | 133800 | 2370914750 | 32800 | 32800 | 32800 | 32800 | 5 |
| 344 | 20230913 | 133700 | 2370750750 | 32850 | 32800 | 32850 | 32800 | 724 |
| 345 | 20230913 | 133600 | 2346967450 | 32800 | 32800 | 32800 | 32800 | 442 |
| 346 | 20230913 | 133500 | 2332469850 | 32800 | 32800 | 32800 | 32800 | 10 |
| 347 | 20230913 | 133400 | 2332141850 | 32800 | 32800 | 32850 | 32800 | 23 |
| 348 | 20230913 | 133300 | 2331387350 | 32800 | 32800 | 32850 | 32800 | 56 |
| 349 | 20230913 | 133200 | 2329549050 | 32850 | 32800 | 32850 | 32800 | 24 |
| 350 | 20230913 | 133100 | 2328760750 | 32800 | 32750 | 32800 | 32750 | 64 |
| 351 | 20230913 | 133000 | 2326661900 | 32750 | 32800 | 32800 | 32750 | 47 |
| 352 | 20230913 | 132900 | 2325120900 | 32750 | 32750 | 32800 | 32750 | 206 |
| 353 | 20230913 | 132800 | 2318365100 | 32750 | 32750 | 32850 | 32750 | 870 |
| 354 | 20230913 | 132700 | 2289862450 | 32800 | 32850 | 32850 | 32750 | 1283 |
| 355 | 20230913 | 132600 | 2247779300 | 32850 | 32850 | 32900 | 32850 | 62 |
| 356 | 20230913 | 132500 | 2245741050 | 32850 | 32850 | 32850 | 32850 | 25 |
| 357 | 20230913 | 132400 | 2244919800 | 32850 | 32850 | 32850 | 32850 | 51 |
| 358 | 20230913 | 132300 | 2243244450 | 32850 | 32850 | 32900 | 32850 | 67 |
| 359 | 20230913 | 132200 | 2241042100 | 32850 | 32850 | 32850 | 32850 | 16 |
| 360 | 20230913 | 132100 | 2240516500 | 32900 | 32850 | 32900 | 32850 | 54 |
| 361 | 20230913 | 132000 | 2238741600 | 32850 | 32850 | 32850 | 32850 | 37 |
| 362 | 20230913 | 131900 | 2237526150 | 32850 | 32850 | 32900 | 32850 | 32 |
| 363 | 20230913 | 131800 | 2236473950 | 32850 | 32850 | 32850 | 32850 | 15 |
| 364 | 20230913 | 131700 | 2235981200 | 32850 | 32850 | 32850 | 32850 | 376 |
| 365 | 20230913 | 131600 | 2223629600 | 32800 | 32850 | 32850 | 32800 | 40 |
| 366 | 20230913 | 131500 | 2222315850 | 32850 | 32800 | 32850 | 32800 | 37 |
| 367 | 20230913 | 131400 | 2221101250 | 32800 | 32800 | 32900 | 32800 | 32 |
| 368 | 20230913 | 131300 | 2220049250 | 32800 | 32850 | 32850 | 32800 | 280 |
| 369 | 20230913 | 131200 | 2210851450 | 32800 | 32800 | 32850 | 32800 | 104 |
| 370 | 20230913 | 131100 | 2207436050 | 32800 | 32850 | 32850 | 32800 | 42 |
| 371 | 20230913 | 131000 | 2206056650 | 32800 | 32800 | 32800 | 32800 | 3 |
| 372 | 20230913 | 130900 | 2205958250 | 32800 | 32800 | 32850 | 32800 | 58 |
| 373 | 20230913 | 130800 | 2204054150 | 32850 | 32850 | 32850 | 32850 | 15 |
| 374 | 20230913 | 130700 | 2203561400 | 32850 | 32800 | 32850 | 32800 | 95 |
| 375 | 20230913 | 130600 | 2200443800 | 32800 | 32800 | 32800 | 32800 | 20 |
| 376 | 20230913 | 130500 | 2199787800 | 32800 | 32800 | 32800 | 32800 | 7 |
| 377 | 20230913 | 130400 | 2199558200 | 32800 | 32800 | 32800 | 32800 | 19 |
| 378 | 20230913 | 130300 | 2198935000 | 32800 | 32800 | 32800 | 32800 | 23 |
| 379 | 20230913 | 130200 | 2198180600 | 32800 | 32800 | 32800 | 32800 | 3 |
| 380 | 20230913 | 130100 | 2198082200 | 32800 | 32800 | 32800 | 32800 | 4 |
| 381 | 20230913 | 130000 | 2197951000 | 32850 | 32850 | 32850 | 32800 | 39 |
| 382 | 20230913 | 125900 | 2196670750 | 32850 | 32800 | 32850 | 32800 | 25 |
| 383 | 20230913 | 125800 | 2195849650 | 32800 | 32850 | 32850 | 32800 | 78 |
| 384 | 20230913 | 125700 | 2193287500 | 32800 | 32800 | 32800 | 32800 | 11 |
| 385 | 20230913 | 125600 | 2192926700 | 32850 | 32850 | 32850 | 32800 | 651 |
| 386 | 20230913 | 125500 | 2171571000 | 32800 | 32800 | 32800 | 32800 | 1 |
| 387 | 20230913 | 125400 | 2171538200 | 32800 | 32800 | 32850 | 32800 | 44 |
| 388 | 20230913 | 125300 | 2170092950 | 32900 | 32850 | 32900 | 32800 | 15 |
| 389 | 20230913 | 125200 | 2169600200 | 32850 | 32850 | 32850 | 32850 | 13 |
| 390 | 20230913 | 125100 | 2169173150 | 32800 | 32850 | 32850 | 32800 | 247 |
| 391 | 20230913 | 125000 | 2161060050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 392 | 20230913 | 124900 | 2161060050 | 32800 | 32850 | 32850 | 32800 | 135 |
| 393 | 20230913 | 124800 | 2156626150 | 32850 | 32850 | 32850 | 32850 | 11 |
| 394 | 20230913 | 124700 | 2156264800 | 32850 | 32850 | 32850 | 32850 | 60 |
| 395 | 20230913 | 124600 | 2154293800 | 32850 | 32750 | 32850 | 32750 | 370 |
| 396 | 20230913 | 124500 | 2142155900 | 32800 | 32800 | 32850 | 32750 | 611 |
| 397 | 20230913 | 124400 | 2122113400 | 32800 | 32800 | 32800 | 32800 | 11 |
| 398 | 20230913 | 124300 | 2121752600 | 32800 | 32800 | 32800 | 32800 | 332 |
| 399 | 20230913 | 124200 | 2110863000 | 32800 | 32800 | 32800 | 32800 | 2 |
| 400 | 20230913 | 124100 | 2110797400 | 32800 | 32800 | 32800 | 32800 | 9 |
| 401 | 20230913 | 124000 | 2110502200 | 32800 | 32800 | 32800 | 32800 | 10 |
| 402 | 20230913 | 123900 | 2110174200 | 32850 | 32850 | 32850 | 32800 | 250 |
| 403 | 20230913 | 123800 | 2101972450 | 32800 | 32800 | 32800 | 32800 | 35 |
| 404 | 20230913 | 123700 | 2100824450 | 32800 | 32850 | 32850 | 32750 | 83 |
| 405 | 20230913 | 123600 | 2098100050 | 32800 | 32800 | 32850 | 32800 | 19 |
| 406 | 20230913 | 123500 | 2097476800 | 32800 | 32800 | 32800 | 32800 | 84 |
| 407 | 20230913 | 123400 | 2094721600 | 32800 | 32800 | 32800 | 32800 | 7 |
| 408 | 20230913 | 123300 | 2094492000 | 32800 | 32750 | 32800 | 32750 | 71 |
| 409 | 20230913 | 123200 | 2092163350 | 32800 | 32800 | 32800 | 32800 | 113 |
| 410 | 20230913 | 123100 | 2088456950 | 32800 | 32800 | 32850 | 32800 | 132 |
| 411 | 20230913 | 123000 | 2084127300 | 32800 | 32750 | 32850 | 32750 | 111 |
| 412 | 20230913 | 122900 | 2080483850 | 32800 | 32800 | 32800 | 32800 | 306 |
| 413 | 20230913 | 122800 | 2070447050 | 32800 | 32800 | 32800 | 32800 | 26 |
| 414 | 20230913 | 122700 | 2069594250 | 32750 | 32800 | 32800 | 32750 | 1211 |
| 415 | 20230913 | 122600 | 2029903600 | 32850 | 32850 | 32850 | 32800 | 525 |
| 416 | 20230913 | 122500 | 2012657450 | 32800 | 32800 | 32800 | 32800 | 17 |
| 417 | 20230913 | 122400 | 2012099850 | 32800 | 32800 | 32850 | 32800 | 38 |
| 418 | 20230913 | 122300 | 2010852450 | 32850 | 32800 | 32850 | 32800 | 2 |
| 419 | 20230913 | 122200 | 2010786800 | 32800 | 32850 | 32850 | 32800 | 69 |
| 420 | 20230913 | 122100 | 2008521100 | 32850 | 32800 | 32850 | 32800 | 53 |
| 421 | 20230913 | 122000 | 2006780350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 422 | 20230913 | 121900 | 2006780350 | 32850 | 32800 | 32850 | 32800 | 1303 |
| 423 | 20230913 | 121800 | 1964040250 | 32800 | 32750 | 32800 | 32750 | 99 |
| 424 | 20230913 | 121700 | 1960793950 | 32800 | 32750 | 32800 | 32750 | 26 |
| 425 | 20230913 | 121600 | 1959941950 | 32800 | 32800 | 32800 | 32750 | 107 |
| 426 | 20230913 | 121500 | 1956432500 | 32750 | 32750 | 32750 | 32750 | 16 |
| 427 | 20230913 | 121400 | 1955908500 | 32750 | 32750 | 32750 | 32750 | 33 |
| 428 | 20230913 | 121300 | 1954827750 | 32800 | 32800 | 32800 | 32800 | 25 |
| 429 | 20230913 | 121200 | 1954007750 | 32800 | 32750 | 32800 | 32750 | 38 |
| 430 | 20230913 | 121100 | 1952761500 | 32750 | 32800 | 32800 | 32750 | 64 |
| 431 | 20230913 | 121000 | 1950663150 | 32800 | 32750 | 32800 | 32750 | 100 |
| 432 | 20230913 | 120900 | 1947385650 | 32750 | 32750 | 32800 | 32750 | 21 |
| 433 | 20230913 | 120800 | 1946697850 | 32750 | 32750 | 32750 | 32750 | 17 |
| 434 | 20230913 | 120700 | 1946141100 | 32800 | 32750 | 32800 | 32750 | 21 |
| 435 | 20230913 | 120600 | 1945452900 | 32750 | 32750 | 32750 | 32750 | 2 |
| 436 | 20230913 | 120500 | 1945387400 | 32750 | 32750 | 32750 | 32750 | 10 |
| 437 | 20230913 | 120400 | 1945059900 | 32750 | 32750 | 32750 | 32750 | 11 |
| 438 | 20230913 | 120300 | 1944699650 | 32750 | 32700 | 32750 | 32700 | 684 |
| 439 | 20230913 | 120200 | 1922298750 | 32750 | 32700 | 32750 | 32700 | 53 |
| 440 | 20230913 | 120100 | 1920563800 | 32700 | 32750 | 32750 | 32700 | 101 |
| 441 | 20230913 | 120000 | 1917256450 | 32700 | 32750 | 32750 | 32700 | 58 |
| 442 | 20230913 | 115900 | 1915358700 | 32750 | 32700 | 32750 | 32700 | 31 |
| 443 | 20230913 | 115800 | 1914344950 | 32750 | 32700 | 32750 | 32700 | 103 |
| 444 | 20230913 | 115700 | 1910976750 | 32750 | 32700 | 32750 | 32700 | 155 |
| 445 | 20230913 | 115600 | 1905900650 | 32700 | 32750 | 32750 | 32700 | 19 |
| 446 | 20230913 | 115500 | 1905279250 | 32700 | 32700 | 32750 | 32700 | 69 |
| 447 | 20230913 | 115400 | 1903020900 | 32750 | 32700 | 32750 | 32700 | 13 |
| 448 | 20230913 | 115300 | 1902595200 | 32700 | 32750 | 32750 | 32700 | 73 |
| 449 | 20230913 | 115200 | 1900204550 | 32750 | 32700 | 32750 | 32700 | 29 |
| 450 | 20230913 | 115100 | 1899254850 | 32750 | 32700 | 32750 | 32700 | 92 |
| 451 | 20230913 | 115000 | 1896242750 | 32700 | 32700 | 32750 | 32700 | 40 |
| 452 | 20230913 | 114900 | 1894933600 | 32750 | 32700 | 32750 | 32700 | 22 |
| 453 | 20230913 | 114800 | 1894213650 | 32700 | 32750 | 32750 | 32700 | 113 |
| 454 | 20230913 | 114700 | 1890513700 | 32750 | 32700 | 32750 | 32700 | 19 |
| 455 | 20230913 | 114600 | 1889892300 | 32700 | 32700 | 32700 | 32700 | 14 |
| 456 | 20230913 | 114500 | 1889434500 | 32750 | 32700 | 32750 | 32700 | 169 |
| 457 | 20230913 | 114400 | 1883900550 | 32750 | 32750 | 32750 | 32750 | 8 |
| 458 | 20230913 | 114300 | 1883638550 | 32750 | 32700 | 32750 | 32700 | 24 |
| 459 | 20230913 | 114200 | 1882852650 | 32750 | 32700 | 32750 | 32700 | 126 |
| 460 | 20230913 | 114100 | 1878726300 | 32700 | 32700 | 32750 | 32700 | 357 |
| 461 | 20230913 | 114000 | 1867034650 | 32750 | 32750 | 32750 | 32750 | 23 |
| 462 | 20230913 | 113900 | 1866281400 | 32750 | 32750 | 32750 | 32700 | 43 |
| 463 | 20230913 | 113800 | 1864873950 | 32750 | 32750 | 32750 | 32750 | 584 |
| 464 | 20230913 | 113700 | 1845747950 | 32750 | 32750 | 32750 | 32750 | 149 |
| 465 | 20230913 | 113600 | 1840868200 | 32800 | 32750 | 32800 | 32750 | 1146 |
| 466 | 20230913 | 113500 | 1803333550 | 32750 | 32750 | 32800 | 32750 | 463 |
| 467 | 20230913 | 113400 | 1788170250 | 32750 | 32750 | 32800 | 32750 | 17 |
| 468 | 20230913 | 113300 | 1787613450 | 32750 | 32750 | 32750 | 32750 | 3 |
| 469 | 20230913 | 113200 | 1787515200 | 32750 | 32750 | 32750 | 32750 | 17 |
| 470 | 20230913 | 113100 | 1786958450 | 32750 | 32750 | 32750 | 32750 | 16 |
| 471 | 20230913 | 113000 | 1786434450 | 32800 | 32750 | 32800 | 32750 | 54 |
| 472 | 20230913 | 112900 | 1784665900 | 32750 | 32750 | 32800 | 32750 | 156 |
| 473 | 20230913 | 112800 | 1779555050 | 32750 | 32800 | 32800 | 32750 | 1308 |
| 474 | 20230913 | 112700 | 1736652700 | 32800 | 32800 | 32800 | 32800 | 32 |
| 475 | 20230913 | 112600 | 1735603100 | 32850 | 32800 | 32850 | 32800 | 146 |
| 476 | 20230913 | 112500 | 1730813800 | 32800 | 32750 | 32800 | 32750 | 550 |
| 477 | 20230913 | 112400 | 1712773900 | 32800 | 32750 | 32800 | 32750 | 113 |
| 478 | 20230913 | 112300 | 1709067650 | 32800 | 32750 | 32800 | 32750 | 1008 |
| 479 | 20230913 | 112200 | 1676006050 | 32800 | 32800 | 32800 | 32750 | 210 |
| 480 | 20230913 | 112100 | 1669128200 | 32750 | 32750 | 32800 | 32750 | 18 |
| 481 | 20230913 | 112000 | 1668538650 | 32750 | 32750 | 32800 | 32750 | 273 |
| 482 | 20230913 | 111900 | 1659584400 | 32800 | 32750 | 32800 | 32750 | 310 |
| 483 | 20230913 | 111800 | 1649429800 | 32750 | 32800 | 32800 | 32750 | 3 |
| 484 | 20230913 | 111700 | 1649331450 | 32750 | 32800 | 32800 | 32750 | 867 |
| 485 | 20230913 | 111600 | 1620893900 | 32750 | 32800 | 32800 | 32750 | 1455 |
| 486 | 20230913 | 111500 | 1573170550 | 32800 | 32750 | 32800 | 32750 | 53 |
| 487 | 20230913 | 111400 | 1571433100 | 32750 | 32800 | 32800 | 32750 | 9 |
| 488 | 20230913 | 111300 | 1571138250 | 32800 | 32800 | 32850 | 32800 | 756 |
| 489 | 20230913 | 111200 | 1546339750 | 32800 | 32750 | 32800 | 32750 | 4 |
| 490 | 20230913 | 111100 | 1546208600 | 32750 | 32800 | 32800 | 32750 | 328 |
| 491 | 20230913 | 111000 | 1535450500 | 32750 | 32800 | 32800 | 32750 | 346 |
| 492 | 20230913 | 110900 | 1524102550 | 32800 | 32800 | 32850 | 32800 | 245 |
| 493 | 20230913 | 110800 | 1516064900 | 32800 | 32800 | 32850 | 32750 | 477 |
| 494 | 20230913 | 110700 | 1500419300 | 32750 | 32750 | 32850 | 32750 | 1648 |
| 495 | 20230913 | 110600 | 1446363350 | 32750 | 32800 | 32800 | 32750 | 288 |
| 496 | 20230913 | 110500 | 1436917050 | 32800 | 32800 | 32800 | 32750 | 74 |
| 497 | 20230913 | 110400 | 1434490800 | 32750 | 32800 | 32800 | 32750 | 23 |
| 498 | 20230913 | 110300 | 1433737500 | 32800 | 32800 | 32800 | 32800 | 1 |
| 499 | 20230913 | 110200 | 1433704700 | 32750 | 32750 | 32750 | 32750 | 18 |
| 500 | 20230913 | 110100 | 1433115200 | 32750 | 32750 | 32750 | 32750 | 19 |
| 501 | 20230913 | 110000 | 1432492950 | 32750 | 32800 | 32800 | 32750 | 29 |
| 502 | 20230913 | 105900 | 1431542550 | 32750 | 32800 | 32800 | 32750 | 30 |
| 503 | 20230913 | 105800 | 1430558800 | 32800 | 32700 | 32800 | 32700 | 1373 |
| 504 | 20230913 | 105700 | 1385531150 | 32750 | 32750 | 32750 | 32750 | 126 |
| 505 | 20230913 | 105600 | 1381404650 | 32750 | 32800 | 32800 | 32700 | 842 |
| 506 | 20230913 | 105500 | 1353830800 | 32800 | 32700 | 32800 | 32700 | 87 |
| 507 | 20230913 | 105400 | 1350981400 | 32750 | 32750 | 32750 | 32700 | 366 |
| 508 | 20230913 | 105300 | 1338995900 | 32700 | 32750 | 32750 | 32700 | 77 |
| 509 | 20230913 | 105200 | 1336474450 | 32750 | 32750 | 32800 | 32700 | 895 |
| 510 | 20230913 | 105100 | 1307163300 | 32750 | 32750 | 32800 | 32750 | 1342 |
| 511 | 20230913 | 105000 | 1263211100 | 32800 | 32800 | 32800 | 32750 | 2316 |
| 512 | 20230913 | 104900 | 1187246350 | 32800 | 32800 | 32850 | 32800 | 135 |
| 513 | 20230913 | 104800 | 1182818300 | 32800 | 32850 | 32850 | 32800 | 55 |
| 514 | 20230913 | 104700 | 1181013200 | 32800 | 32900 | 32900 | 32800 | 1779 |
| 515 | 20230913 | 104600 | 1122573400 | 32900 | 32850 | 32900 | 32850 | 140 |
| 516 | 20230913 | 104500 | 1117974350 | 32850 | 32850 | 32850 | 32850 | 6 |
| 517 | 20230913 | 104400 | 1117777250 | 32850 | 32850 | 32900 | 32850 | 202 |
| 518 | 20230913 | 104300 | 1111140300 | 32850 | 32850 | 32900 | 32850 | 1455 |
| 519 | 20230913 | 104200 | 1063343450 | 32850 | 32900 | 32900 | 32850 | 259 |
| 520 | 20230913 | 104100 | 1054832900 | 32850 | 32900 | 32900 | 32850 | 2826 |
| 521 | 20230913 | 104000 | 961859300 | 32900 | 32900 | 32950 | 32900 | 228 |
| 522 | 20230913 | 103900 | 954356850 | 32900 | 32900 | 32900 | 32900 | 132 |
| 523 | 20230913 | 103800 | 950014050 | 32900 | 32950 | 33000 | 32900 | 176 |
| 524 | 20230913 | 103700 | 944213750 | 32900 | 32950 | 32950 | 32900 | 158 |
| 525 | 20230913 | 103600 | 939015300 | 32950 | 32900 | 32950 | 32900 | 281 |
| 526 | 20230913 | 103500 | 929768850 | 32950 | 32900 | 32950 | 32900 | 97 |
| 527 | 20230913 | 103400 | 926574300 | 32950 | 32950 | 33000 | 32900 | 575 |
| 528 | 20230913 | 103300 | 907620700 | 32900 | 33000 | 33000 | 32900 | 54 |
| 529 | 20230913 | 103200 | 905841900 | 32950 | 32900 | 32950 | 32900 | 194 |
| 530 | 20230913 | 103100 | 899454800 | 32900 | 32900 | 32950 | 32900 | 157 |
| 531 | 20230913 | 103000 | 894287850 | 32900 | 32950 | 32950 | 32900 | 54 |
| 532 | 20230913 | 102900 | 892510200 | 32900 | 32950 | 32950 | 32900 | 167 |
| 533 | 20230913 | 102800 | 887007600 | 33000 | 32950 | 33000 | 32950 | 657 |
| 534 | 20230913 | 102700 | 865355800 | 32950 | 32950 | 32950 | 32950 | 125 |
| 535 | 20230913 | 102600 | 861237050 | 33000 | 32950 | 33000 | 32950 | 199 |
| 536 | 20230913 | 102500 | 854676800 | 32950 | 33000 | 33000 | 32950 | 53 |
| 537 | 20230913 | 102400 | 852929450 | 32950 | 32950 | 33000 | 32950 | 269 |
| 538 | 20230913 | 102300 | 844064200 | 32950 | 32950 | 33000 | 32950 | 59 |
| 539 | 20230913 | 102200 | 842119050 | 32950 | 33050 | 33050 | 32950 | 268 |
| 540 | 20230913 | 102100 | 833282200 | 33000 | 32950 | 33050 | 32950 | 394 |
| 541 | 20230913 | 102000 | 820287150 | 32950 | 32950 | 33000 | 32950 | 28 |
| 542 | 20230913 | 101900 | 819363500 | 32950 | 33000 | 33000 | 32950 | 150 |
| 543 | 20230913 | 101800 | 814418700 | 32950 | 32950 | 33050 | 32950 | 176 |
| 544 | 20230913 | 101700 | 808611350 | 33000 | 33000 | 33000 | 32950 | 209 |
| 545 | 20230913 | 101600 | 801718150 | 32950 | 32950 | 33050 | 32950 | 188 |
| 546 | 20230913 | 101500 | 795518150 | 32950 | 32950 | 32950 | 32950 | 33 |
| 547 | 20230913 | 101400 | 794430800 | 32950 | 32950 | 33000 | 32950 | 677 |
| 548 | 20230913 | 101300 | 772095450 | 33000 | 33100 | 33150 | 32950 | 179 |
| 549 | 20230913 | 101200 | 766180850 | 33100 | 33150 | 33200 | 32950 | 288 |
| 550 | 20230913 | 101100 | 756658300 | 32950 | 32900 | 33000 | 32900 | 189 |
| 551 | 20230913 | 101000 | 750433050 | 33000 | 32900 | 33000 | 32850 | 56 |
| 552 | 20230913 | 100900 | 748587700 | 32900 | 32950 | 32950 | 32850 | 2509 |
| 553 | 20230913 | 100800 | 666017750 | 32900 | 32900 | 32950 | 32900 | 164 |
| 554 | 20230913 | 100700 | 660620650 | 32900 | 32900 | 32950 | 32900 | 167 |
| 555 | 20230913 | 100600 | 655125800 | 32950 | 32950 | 32950 | 32900 | 464 |
| 556 | 20230913 | 100500 | 639837100 | 32950 | 32950 | 32950 | 32950 | 37 |
| 557 | 20230913 | 100400 | 638617950 | 33000 | 32950 | 33000 | 32950 | 228 |
| 558 | 20230913 | 100300 | 631101650 | 32950 | 32950 | 32950 | 32950 | 102 |
| 559 | 20230913 | 100200 | 627740750 | 32950 | 32950 | 33000 | 32950 | 179 |
| 560 | 20230913 | 100100 | 621840750 | 33000 | 32950 | 33000 | 32950 | 157 |
| 561 | 20230913 | 100000 | 616667550 | 32950 | 33000 | 33000 | 32950 | 35 |
| 562 | 20230913 | 095900 | 615514250 | 32950 | 32900 | 32950 | 32900 | 93 |
| 563 | 20230913 | 095800 | 612450000 | 33050 | 33000 | 33050 | 32900 | 169 |
| 564 | 20230913 | 095700 | 606878000 | 32900 | 32950 | 32950 | 32900 | 196 |
| 565 | 20230913 | 095600 | 600423600 | 32950 | 32950 | 32950 | 32950 | 108 |
| 566 | 20230913 | 095500 | 596865000 | 32950 | 32950 | 33050 | 32950 | 77 |
| 567 | 20230913 | 095400 | 594324400 | 32950 | 33000 | 33050 | 32950 | 361 |
| 568 | 20230913 | 095300 | 582412450 | 33000 | 33050 | 33100 | 33000 | 282 |
| 569 | 20230913 | 095200 | 573093550 | 33000 | 33050 | 33050 | 33000 | 140 |
| 570 | 20230913 | 095100 | 568472250 | 33000 | 33000 | 33050 | 33000 | 134 |
| 571 | 20230913 | 095000 | 564050000 | 33000 | 33000 | 33000 | 33000 | 84 |
| 572 | 20230913 | 094900 | 561278000 | 33050 | 33000 | 33050 | 33000 | 168 |
| 573 | 20230913 | 094800 | 555732800 | 33100 | 33000 | 33100 | 33000 | 64 |
| 574 | 20230913 | 094700 | 553618300 | 33000 | 32950 | 33100 | 32950 | 256 |
| 575 | 20230913 | 094600 | 545172150 | 32950 | 33000 | 33000 | 32950 | 73 |
| 576 | 20230913 | 094500 | 542765450 | 33000 | 33000 | 33000 | 32950 | 166 |
| 577 | 20230913 | 094400 | 537287550 | 33000 | 33000 | 33050 | 32900 | 358 |
| 578 | 20230913 | 094300 | 525483750 | 32900 | 32900 | 33000 | 32900 | 44 |
| 579 | 20230913 | 094200 | 524035150 | 33000 | 32950 | 33050 | 32900 | 185 |
| 580 | 20230913 | 094100 | 517940300 | 32950 | 32900 | 32950 | 32900 | 9 |
| 581 | 20230913 | 094000 | 517643900 | 32950 | 32950 | 33000 | 32950 | 180 |
| 582 | 20230913 | 093900 | 511711550 | 33000 | 32950 | 33000 | 32950 | 200 |
| 583 | 20230913 | 093800 | 505118600 | 32950 | 32900 | 32950 | 32900 | 40 |
| 584 | 20230913 | 093700 | 503800650 | 32950 | 32950 | 32950 | 32900 | 256 |
| 585 | 20230913 | 093600 | 495373600 | 32950 | 32950 | 32950 | 32900 | 82 |
| 586 | 20230913 | 093500 | 492673350 | 32900 | 32900 | 32950 | 32900 | 142 |
| 587 | 20230913 | 093400 | 488001400 | 32900 | 32950 | 32950 | 32900 | 120 |
| 588 | 20230913 | 093300 | 484049300 | 32950 | 32950 | 33000 | 32950 | 100 |
| 589 | 20230913 | 093200 | 480754250 | 32950 | 32950 | 33000 | 32900 | 420 |
| 590 | 20230913 | 093100 | 466921100 | 32950 | 33000 | 33000 | 32900 | 76 |
| 591 | 20230913 | 093000 | 464418550 | 32950 | 32950 | 32950 | 32950 | 251 |
| 592 | 20230913 | 092900 | 456148100 | 32950 | 32900 | 32950 | 32900 | 244 |
| 593 | 20230913 | 092800 | 448115250 | 32950 | 32950 | 32950 | 32900 | 495 |
| 594 | 20230913 | 092700 | 431806550 | 32900 | 32950 | 32950 | 32900 | 256 |
| 595 | 20230913 | 092600 | 423381850 | 32950 | 32900 | 32950 | 32900 | 236 |
| 596 | 20230913 | 092500 | 415617400 | 32900 | 32900 | 32900 | 32900 | 145 |
| 597 | 20230913 | 092400 | 410846900 | 32950 | 32900 | 32950 | 32900 | 178 |
| 598 | 20230913 | 092300 | 404988000 | 32900 | 32900 | 32950 | 32900 | 60 |
| 599 | 20230913 | 092200 | 403012600 | 32900 | 32950 | 32950 | 32900 | 899 |
| 600 | 20230913 | 092100 | 373433250 | 32900 | 32950 | 32950 | 32900 | 442 |
| 601 | 20230913 | 092000 | 358869400 | 32950 | 33000 | 33000 | 32950 | 122 |
| 602 | 20230913 | 091900 | 354849150 | 32950 | 33000 | 33000 | 32950 | 262 |
| 603 | 20230913 | 091800 | 346210200 | 33000 | 32950 | 33000 | 32900 | 275 |
| 604 | 20230913 | 091700 | 337147050 | 32950 | 32950 | 33000 | 32900 | 316 |
| 605 | 20230913 | 091600 | 326733450 | 32900 | 32950 | 33000 | 32900 | 470 |
| 606 | 20230913 | 091500 | 311247400 | 32950 | 32950 | 33000 | 32900 | 416 |
| 607 | 20230913 | 091400 | 297542900 | 32900 | 33000 | 33000 | 32900 | 402 |
| 608 | 20230913 | 091300 | 284308400 | 33000 | 33000 | 33000 | 33000 | 35 |
| 609 | 20230913 | 091200 | 283153400 | 33050 | 32950 | 33050 | 32950 | 402 |
| 610 | 20230913 | 091100 | 269893250 | 32900 | 32950 | 32950 | 32900 | 892 |
| 611 | 20230913 | 091000 | 240501950 | 32950 | 33000 | 33000 | 32950 | 183 |
| 612 | 20230913 | 090900 | 234464450 | 33000 | 32900 | 33000 | 32900 | 614 |
| 613 | 20230913 | 090800 | 214238450 | 32900 | 32950 | 32950 | 32850 | 578 |
| 614 | 20230913 | 090700 | 195233400 | 32950 | 32850 | 32950 | 32850 | 696 |
| 615 | 20230913 | 090600 | 172352450 | 32850 | 32850 | 32850 | 32850 | 780 |
| 616 | 20230913 | 090500 | 146729450 | 32850 | 32850 | 32850 | 32800 | 103 |
| 617 | 20230913 | 090400 | 143346550 | 32800 | 32900 | 32900 | 32800 | 571 |
| 618 | 20230913 | 090300 | 124588350 | 32900 | 32900 | 32900 | 32850 | 248 |
| 619 | 20230913 | 090200 | 116439700 | 32850 | 32850 | 32850 | 32800 | 232 |
| 620 | 20230913 | 090100 | 108818600 | 32800 | 32850 | 32900 | 32800 | 1013 |
| 621 | 20230913 | 090000 | 75524950 | 32950 | 32800 | 32950 | 32800 | 2301 |