30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 183400 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 3490 |
| 3 | 20230913 | 183300 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 4 | 20230913 | 183200 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 5 | 20230913 | 183100 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 6 | 20230913 | 183000 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 7 | 20230913 | 182900 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 8 | 20230913 | 182800 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 9 | 20230913 | 182700 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 10 | 20230913 | 182600 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 11 | 20230913 | 182500 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 12 | 20230913 | 182400 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 13 | 20230913 | 182300 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 14 | 20230913 | 182200 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 15 | 20230913 | 182100 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 16 | 20230913 | 182000 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 17 | 20230913 | 181900 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 18 | 20230913 | 181800 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 19 | 20230913 | 181700 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 20 | 20230913 | 181600 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 21 | 20230913 | 181500 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 22 | 20230913 | 181400 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 23 | 20230913 | 181300 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 24 | 20230913 | 181200 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 25 | 20230913 | 181100 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 26 | 20230913 | 181000 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 27 | 20230913 | 180900 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 28 | 20230913 | 180800 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 29 | 20230913 | 180700 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 30 | 20230913 | 180600 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 31 | 20230913 | 180500 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 32 | 20230913 | 180400 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 3490 |
| 33 | 20230913 | 180300 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 34 | 20230913 | 180200 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 35 | 20230913 | 180100 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 36 | 20230913 | 180000 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 37 | 20230913 | 175900 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 38 | 20230913 | 175800 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 39 | 20230913 | 175700 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 40 | 20230913 | 175600 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 41 | 20230913 | 175500 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 42 | 20230913 | 175400 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 43 | 20230913 | 175300 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 44 | 20230913 | 175200 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 45 | 20230913 | 175100 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 46 | 20230913 | 175000 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 47 | 20230913 | 174900 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 48 | 20230913 | 174800 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 49 | 20230913 | 174700 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 50 | 20230913 | 174600 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 51 | 20230913 | 174500 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 52 | 20230913 | 174400 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 53 | 20230913 | 174300 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 54 | 20230913 | 174200 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 55 | 20230913 | 174100 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 56 | 20230913 | 174000 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 57 | 20230913 | 173900 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 58 | 20230913 | 173800 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 59 | 20230913 | 173700 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 60 | 20230913 | 173600 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 61 | 20230913 | 173500 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 62 | 20230913 | 173400 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 3490 |
| 63 | 20230913 | 173300 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 64 | 20230913 | 173200 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 65 | 20230913 | 173100 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 66 | 20230913 | 173000 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 67 | 20230913 | 172900 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 68 | 20230913 | 172800 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 69 | 20230913 | 172700 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 70 | 20230913 | 172600 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 71 | 20230913 | 172500 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 72 | 20230913 | 172400 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 73 | 20230913 | 172300 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 74 | 20230913 | 172200 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 75 | 20230913 | 172100 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 76 | 20230913 | 172000 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 77 | 20230913 | 171900 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 78 | 20230913 | 171800 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 79 | 20230913 | 171700 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 80 | 20230913 | 171600 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 81 | 20230913 | 171500 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 82 | 20230913 | 171400 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 83 | 20230913 | 171300 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 84 | 20230913 | 171200 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 85 | 20230913 | 171100 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 86 | 20230913 | 171000 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 87 | 20230913 | 170900 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 88 | 20230913 | 170800 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 89 | 20230913 | 170700 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 90 | 20230913 | 170600 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 91 | 20230913 | 170500 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 92 | 20230913 | 170400 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 3490 |
| 93 | 20230913 | 170300 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 94 | 20230913 | 170200 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 95 | 20230913 | 170100 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 96 | 20230913 | 170000 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 97 | 20230913 | 165900 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 98 | 20230913 | 165800 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 99 | 20230913 | 165700 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 100 | 20230913 | 165600 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 101 | 20230913 | 165500 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 102 | 20230913 | 165400 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 103 | 20230913 | 165300 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 104 | 20230913 | 165200 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 105 | 20230913 | 165100 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 106 | 20230913 | 165000 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 107 | 20230913 | 164900 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 108 | 20230913 | 164800 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 109 | 20230913 | 164700 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 110 | 20230913 | 164600 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 111 | 20230913 | 164500 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 112 | 20230913 | 164400 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 113 | 20230913 | 164300 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 114 | 20230913 | 164200 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 115 | 20230913 | 164100 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 116 | 20230913 | 164000 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 117 | 20230913 | 163900 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 118 | 20230913 | 163800 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 119 | 20230913 | 163700 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 120 | 20230913 | 163600 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 121 | 20230913 | 163500 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 122 | 20230913 | 163400 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 3490 |
| 123 | 20230913 | 163300 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 124 | 20230913 | 163200 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 125 | 20230913 | 163100 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 126 | 20230913 | 163000 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 127 | 20230913 | 162900 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 128 | 20230913 | 162800 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 129 | 20230913 | 162700 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 130 | 20230913 | 162600 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 131 | 20230913 | 162500 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 132 | 20230913 | 162400 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 133 | 20230913 | 162300 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 134 | 20230913 | 162200 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 135 | 20230913 | 162100 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 136 | 20230913 | 162000 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 137 | 20230913 | 161900 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 138 | 20230913 | 161800 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 139 | 20230913 | 161700 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 140 | 20230913 | 161600 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 141 | 20230913 | 161500 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 142 | 20230913 | 161400 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 143 | 20230913 | 161300 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 144 | 20230913 | 161200 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 145 | 20230913 | 161100 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 146 | 20230913 | 161000 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 147 | 20230913 | 160900 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 148 | 20230913 | 160800 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 149 | 20230913 | 160700 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 150 | 20230913 | 160600 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 151 | 20230913 | 160500 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 152 | 20230913 | 160400 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 3490 |
| 153 | 20230913 | 160300 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 154 | 20230913 | 160200 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 155 | 20230913 | 160100 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 156 | 20230913 | 160000 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 157 | 20230913 | 155900 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 158 | 20230913 | 155800 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 159 | 20230913 | 155700 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 160 | 20230913 | 155600 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 161 | 20230913 | 155500 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 162 | 20230913 | 155400 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 163 | 20230913 | 155300 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 164 | 20230913 | 155200 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 165 | 20230913 | 155100 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 166 | 20230913 | 155000 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 167 | 20230913 | 154900 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 168 | 20230913 | 154800 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 169 | 20230913 | 154700 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 170 | 20230913 | 154600 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 171 | 20230913 | 154500 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 172 | 20230913 | 154400 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 173 | 20230913 | 154300 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 174 | 20230913 | 154200 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 175 | 20230913 | 154100 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 176 | 20230913 | 154000 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 177 | 20230913 | 153900 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 178 | 20230913 | 153800 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 179 | 20230913 | 153700 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 180 | 20230913 | 153600 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 181 | 20230913 | 153500 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 182 | 20230913 | 153400 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 3490 |
| 183 | 20230913 | 153300 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 184 | 20230913 | 153200 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 185 | 20230913 | 153100 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 186 | 20230913 | 153000 | 2712273350 | 37450 | 37450 | 37450 | 37450 | 3490 |
| 187 | 20230913 | 152900 | 2581572850 | 37450 | 37450 | 37450 | 37450 | 0 |
| 188 | 20230913 | 152800 | 2581572850 | 37450 | 37450 | 37450 | 37450 | 0 |
| 189 | 20230913 | 152700 | 2581572850 | 37450 | 37450 | 37450 | 37450 | 0 |
| 190 | 20230913 | 152600 | 2581572850 | 37450 | 37450 | 37450 | 37450 | 0 |
| 191 | 20230913 | 152500 | 2581572850 | 37450 | 37450 | 37450 | 37450 | 0 |
| 192 | 20230913 | 152400 | 2581572850 | 37450 | 37450 | 37450 | 37450 | 0 |
| 193 | 20230913 | 152300 | 2581572850 | 37450 | 37450 | 37450 | 37450 | 0 |
| 194 | 20230913 | 152200 | 2581572850 | 37450 | 37450 | 37450 | 37450 | 0 |
| 195 | 20230913 | 152100 | 2581572850 | 37450 | 37450 | 37450 | 37450 | 0 |
| 196 | 20230913 | 152000 | 2581572850 | 37450 | 37450 | 37450 | 37450 | 0 |
| 197 | 20230913 | 151900 | 2581572850 | 37450 | 37550 | 37550 | 37450 | 452 |
| 198 | 20230913 | 151800 | 2564622850 | 37500 | 37550 | 37550 | 37500 | 968 |
| 199 | 20230913 | 151700 | 2528322100 | 37500 | 37500 | 37550 | 37500 | 174 |
| 200 | 20230913 | 151600 | 2521796400 | 37550 | 37550 | 37550 | 37500 | 659 |
| 201 | 20230913 | 151500 | 2497081500 | 37500 | 37550 | 37550 | 37500 | 395 |
| 202 | 20230913 | 151400 | 2482264200 | 37550 | 37500 | 37550 | 37500 | 208 |
| 203 | 20230913 | 151300 | 2474462050 | 37500 | 37500 | 37500 | 37500 | 3 |
| 204 | 20230913 | 151200 | 2474349550 | 37500 | 37550 | 37550 | 37500 | 109 |
| 205 | 20230913 | 151100 | 2470258150 | 37600 | 37550 | 37600 | 37550 | 465 |
| 206 | 20230913 | 151000 | 2452797000 | 37550 | 37600 | 37600 | 37550 | 99 |
| 207 | 20230913 | 150900 | 2449075700 | 37600 | 37550 | 37600 | 37550 | 82 |
| 208 | 20230913 | 150800 | 2445995500 | 37600 | 37600 | 37600 | 37600 | 31 |
| 209 | 20230913 | 150700 | 2444829900 | 37600 | 37550 | 37600 | 37550 | 38 |
| 210 | 20230913 | 150600 | 2443401300 | 37600 | 37600 | 37600 | 37550 | 94 |
| 211 | 20230913 | 150500 | 2439870550 | 37600 | 37600 | 37600 | 37600 | 13 |
| 212 | 20230913 | 150400 | 2439381750 | 37600 | 37600 | 37600 | 37600 | 31 |
| 213 | 20230913 | 150300 | 2438216150 | 37600 | 37600 | 37600 | 37600 | 76 |
| 214 | 20230913 | 150200 | 2435358550 | 37600 | 37600 | 37600 | 37600 | 2 |
| 215 | 20230913 | 150100 | 2435283350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 216 | 20230913 | 150000 | 2435283350 | 37550 | 37550 | 37550 | 37550 | 159 |
| 217 | 20230913 | 145900 | 2429312900 | 37550 | 37550 | 37550 | 37550 | 203 |
| 218 | 20230913 | 145800 | 2421690250 | 37550 | 37550 | 37550 | 37550 | 210 |
| 219 | 20230913 | 145700 | 2413804750 | 37550 | 37550 | 37550 | 37550 | 8 |
| 220 | 20230913 | 145600 | 2413504350 | 37450 | 37500 | 37500 | 37450 | 284 |
| 221 | 20230913 | 145500 | 2402862350 | 37500 | 37450 | 37500 | 37450 | 70 |
| 222 | 20230913 | 145400 | 2400237400 | 37500 | 37450 | 37500 | 37450 | 347 |
| 223 | 20230913 | 145300 | 2387226400 | 37500 | 37500 | 37500 | 37500 | 75 |
| 224 | 20230913 | 145200 | 2384413900 | 37450 | 37450 | 37450 | 37450 | 31 |
| 225 | 20230913 | 145100 | 2383252950 | 37500 | 37500 | 37500 | 37500 | 193 |
| 226 | 20230913 | 145000 | 2376015450 | 37500 | 37500 | 37500 | 37500 | 296 |
| 227 | 20230913 | 144900 | 2364915450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 228 | 20230913 | 144800 | 2364915450 | 37500 | 37500 | 37500 | 37500 | 11 |
| 229 | 20230913 | 144700 | 2364502950 | 37500 | 37550 | 37550 | 37500 | 160 |
| 230 | 20230913 | 144600 | 2358497300 | 37550 | 37550 | 37550 | 37550 | 68 |
| 231 | 20230913 | 144500 | 2355943900 | 37550 | 37550 | 37550 | 37550 | 3 |
| 232 | 20230913 | 144400 | 2355831250 | 37500 | 37550 | 37550 | 37500 | 8 |
| 233 | 20230913 | 144300 | 2355530950 | 37450 | 37500 | 37500 | 37450 | 267 |
| 234 | 20230913 | 144200 | 2345520350 | 37550 | 37500 | 37550 | 37500 | 5 |
| 235 | 20230913 | 144100 | 2345332700 | 37500 | 37500 | 37500 | 37500 | 50 |
| 236 | 20230913 | 144000 | 2343457700 | 37500 | 37500 | 37500 | 37500 | 184 |
| 237 | 20230913 | 143900 | 2336557700 | 37500 | 37500 | 37500 | 37500 | 271 |
| 238 | 20230913 | 143800 | 2326395200 | 37500 | 37500 | 37500 | 37450 | 65 |
| 239 | 20230913 | 143700 | 2323958500 | 37450 | 37450 | 37450 | 37450 | 0 |
| 240 | 20230913 | 143600 | 2323958500 | 37450 | 37500 | 37500 | 37450 | 207 |
| 241 | 20230913 | 143500 | 2316201250 | 37500 | 37500 | 37500 | 37500 | 142 |
| 242 | 20230913 | 143400 | 2310876250 | 37500 | 37500 | 37500 | 37500 | 142 |
| 243 | 20230913 | 143300 | 2305551250 | 37500 | 37500 | 37500 | 37500 | 26 |
| 244 | 20230913 | 143200 | 2304576250 | 37500 | 37500 | 37500 | 37500 | 105 |
| 245 | 20230913 | 143100 | 2300638750 | 37500 | 37500 | 37500 | 37450 | 283 |
| 246 | 20230913 | 143000 | 2290026850 | 37500 | 37450 | 37500 | 37450 | 70 |
| 247 | 20230913 | 142900 | 2287404600 | 37450 | 37450 | 37450 | 37450 | 41 |
| 248 | 20230913 | 142800 | 2285869150 | 37500 | 37450 | 37500 | 37450 | 89 |
| 249 | 20230913 | 142700 | 2282534950 | 37450 | 37450 | 37500 | 37450 | 53 |
| 250 | 20230913 | 142600 | 2280549800 | 37450 | 37450 | 37500 | 37450 | 64 |
| 251 | 20230913 | 142500 | 2278152800 | 37450 | 37450 | 37500 | 37450 | 62 |
| 252 | 20230913 | 142400 | 2275830850 | 37500 | 37450 | 37500 | 37450 | 58 |
| 253 | 20230913 | 142300 | 2273658250 | 37450 | 37500 | 37500 | 37450 | 62 |
| 254 | 20230913 | 142200 | 2271335800 | 37450 | 37450 | 37500 | 37450 | 38 |
| 255 | 20230913 | 142100 | 2269912100 | 37450 | 37450 | 37450 | 37450 | 137 |
| 256 | 20230913 | 142000 | 2264781450 | 37450 | 37450 | 37500 | 37450 | 57 |
| 257 | 20230913 | 141900 | 2262646550 | 37450 | 37500 | 37500 | 37450 | 24 |
| 258 | 20230913 | 141800 | 2261747500 | 37450 | 37450 | 37500 | 37450 | 58 |
| 259 | 20230913 | 141700 | 2259574450 | 37450 | 37500 | 37550 | 37450 | 349 |
| 260 | 20230913 | 141600 | 2246489550 | 37500 | 37500 | 37500 | 37500 | 220 |
| 261 | 20230913 | 141500 | 2238239550 | 37500 | 37550 | 37550 | 37500 | 302 |
| 262 | 20230913 | 141400 | 2226912250 | 37550 | 37500 | 37550 | 37500 | 273 |
| 263 | 20230913 | 141300 | 2216662550 | 37500 | 37500 | 37500 | 37500 | 66 |
| 264 | 20230913 | 141200 | 2214187550 | 37500 | 37500 | 37500 | 37500 | 82 |
| 265 | 20230913 | 141100 | 2211112550 | 37500 | 37500 | 37500 | 37500 | 118 |
| 266 | 20230913 | 141000 | 2206687550 | 37500 | 37500 | 37550 | 37500 | 114 |
| 267 | 20230913 | 140900 | 2202412050 | 37500 | 37500 | 37550 | 37500 | 46 |
| 268 | 20230913 | 140800 | 2200686950 | 37500 | 37500 | 37550 | 37500 | 62 |
| 269 | 20230913 | 140700 | 2198360700 | 37500 | 37550 | 37600 | 37500 | 38 |
| 270 | 20230913 | 140600 | 2196933950 | 37550 | 37550 | 37550 | 37550 | 43 |
| 271 | 20230913 | 140500 | 2195319300 | 37550 | 37550 | 37600 | 37550 | 46 |
| 272 | 20230913 | 140400 | 2193591500 | 37550 | 37600 | 37600 | 37550 | 26 |
| 273 | 20230913 | 140300 | 2192615150 | 37600 | 37550 | 37600 | 37550 | 82 |
| 274 | 20230913 | 140200 | 2189533800 | 37550 | 37550 | 37550 | 37550 | 24 |
| 275 | 20230913 | 140100 | 2188632600 | 37600 | 37500 | 37600 | 37500 | 207 |
| 276 | 20230913 | 140000 | 2180861100 | 37500 | 37500 | 37500 | 37500 | 149 |
| 277 | 20230913 | 135900 | 2175273600 | 37500 | 37500 | 37500 | 37450 | 110 |
| 278 | 20230913 | 135800 | 2171148650 | 37450 | 37450 | 37500 | 37450 | 437 |
| 279 | 20230913 | 135700 | 2154778000 | 37450 | 37450 | 37500 | 37450 | 43 |
| 280 | 20230913 | 135600 | 2153167100 | 37450 | 37450 | 37500 | 37450 | 194 |
| 281 | 20230913 | 135500 | 2145894050 | 37450 | 37450 | 37450 | 37450 | 205 |
| 282 | 20230913 | 135400 | 2138216800 | 37450 | 37500 | 37500 | 37450 | 87 |
| 283 | 20230913 | 135300 | 2134958500 | 37450 | 37500 | 37550 | 37450 | 81 |
| 284 | 20230913 | 135200 | 2131921550 | 37500 | 37500 | 37550 | 37500 | 184 |
| 285 | 20230913 | 135100 | 2125021450 | 37500 | 37500 | 37550 | 37500 | 335 |
| 286 | 20230913 | 135000 | 2112458900 | 37500 | 37500 | 37550 | 37500 | 53 |
| 287 | 20230913 | 134900 | 2110471350 | 37500 | 37500 | 37550 | 37500 | 47 |
| 288 | 20230913 | 134800 | 2108708800 | 37500 | 37500 | 37550 | 37500 | 32 |
| 289 | 20230913 | 134700 | 2107508750 | 37500 | 37500 | 37500 | 37500 | 17 |
| 290 | 20230913 | 134600 | 2106871250 | 37500 | 37500 | 37500 | 37500 | 83 |
| 291 | 20230913 | 134500 | 2103758750 | 37500 | 37450 | 37500 | 37450 | 167 |
| 292 | 20230913 | 134400 | 2097497750 | 37500 | 37450 | 37500 | 37450 | 14 |
| 293 | 20230913 | 134300 | 2096973150 | 37450 | 37450 | 37450 | 37450 | 71 |
| 294 | 20230913 | 134200 | 2094314200 | 37500 | 37550 | 37550 | 37500 | 36 |
| 295 | 20230913 | 134100 | 2092963750 | 37450 | 37500 | 37500 | 37450 | 30 |
| 296 | 20230913 | 134000 | 2091839800 | 37500 | 37500 | 37500 | 37500 | 154 |
| 297 | 20230913 | 133900 | 2086064800 | 37500 | 37500 | 37500 | 37500 | 130 |
| 298 | 20230913 | 133800 | 2081189800 | 37500 | 37450 | 37500 | 37450 | 146 |
| 299 | 20230913 | 133700 | 2075717300 | 37450 | 37450 | 37450 | 37450 | 21 |
| 300 | 20230913 | 133600 | 2074930850 | 37450 | 37500 | 37500 | 37450 | 77 |
| 301 | 20230913 | 133500 | 2072047150 | 37500 | 37500 | 37500 | 37450 | 112 |
| 302 | 20230913 | 133400 | 2067847500 | 37500 | 37500 | 37500 | 37500 | 8 |
| 303 | 20230913 | 133300 | 2067547500 | 37500 | 37450 | 37550 | 37450 | 78 |
| 304 | 20230913 | 133200 | 2064623250 | 37500 | 37500 | 37500 | 37450 | 205 |
| 305 | 20230913 | 133100 | 2056936250 | 37450 | 37450 | 37500 | 37450 | 87 |
| 306 | 20230913 | 133000 | 2053676600 | 37450 | 37450 | 37500 | 37450 | 91 |
| 307 | 20230913 | 132900 | 2050265600 | 37500 | 37500 | 37500 | 37450 | 1077 |
| 308 | 20230913 | 132800 | 2009878450 | 37500 | 37550 | 37550 | 37500 | 32 |
| 309 | 20230913 | 132700 | 2008678400 | 37500 | 37450 | 37500 | 37450 | 324 |
| 310 | 20230913 | 132600 | 1996532650 | 37450 | 37450 | 37450 | 37450 | 76 |
| 311 | 20230913 | 132500 | 1993686450 | 37450 | 37450 | 37500 | 37450 | 61 |
| 312 | 20230913 | 132400 | 1991401900 | 37450 | 37450 | 37500 | 37450 | 111 |
| 313 | 20230913 | 132300 | 1987244850 | 37450 | 37500 | 37500 | 37450 | 23 |
| 314 | 20230913 | 132200 | 1986382800 | 37500 | 37500 | 37500 | 37500 | 574 |
| 315 | 20230913 | 132100 | 1964857800 | 37500 | 37500 | 37500 | 37500 | 100 |
| 316 | 20230913 | 132000 | 1961107800 | 37500 | 37500 | 37500 | 37500 | 218 |
| 317 | 20230913 | 131900 | 1952932800 | 37500 | 37500 | 37500 | 37500 | 88 |
| 318 | 20230913 | 131800 | 1949632800 | 37500 | 37550 | 37550 | 37500 | 52 |
| 319 | 20230913 | 131700 | 1947682750 | 37500 | 37500 | 37500 | 37500 | 216 |
| 320 | 20230913 | 131600 | 1939582750 | 37500 | 37500 | 37550 | 37500 | 53 |
| 321 | 20230913 | 131500 | 1937595050 | 37500 | 37500 | 37500 | 37500 | 72 |
| 322 | 20230913 | 131400 | 1934895050 | 37500 | 37500 | 37550 | 37500 | 30 |
| 323 | 20230913 | 131300 | 1933770000 | 37550 | 37550 | 37550 | 37500 | 52 |
| 324 | 20230913 | 131200 | 1931819900 | 37500 | 37500 | 37500 | 37500 | 16 |
| 325 | 20230913 | 131100 | 1931219900 | 37500 | 37550 | 37550 | 37500 | 57 |
| 326 | 20230913 | 131000 | 1929081100 | 37550 | 37550 | 37550 | 37550 | 54 |
| 327 | 20230913 | 130900 | 1927053400 | 37550 | 37550 | 37550 | 37550 | 18 |
| 328 | 20230913 | 130800 | 1926377500 | 37550 | 37500 | 37550 | 37500 | 291 |
| 329 | 20230913 | 130700 | 1915452450 | 37500 | 37500 | 37500 | 37500 | 34 |
| 330 | 20230913 | 130600 | 1914177450 | 37500 | 37550 | 37550 | 37500 | 69 |
| 331 | 20230913 | 130500 | 1911589850 | 37500 | 37500 | 37500 | 37500 | 49 |
| 332 | 20230913 | 130400 | 1909752350 | 37500 | 37500 | 37500 | 37500 | 27 |
| 333 | 20230913 | 130300 | 1908739850 | 37500 | 37500 | 37500 | 37500 | 45 |
| 334 | 20230913 | 130200 | 1907052350 | 37500 | 37550 | 37550 | 37500 | 46 |
| 335 | 20230913 | 130100 | 1905326750 | 37500 | 37500 | 37500 | 37500 | 145 |
| 336 | 20230913 | 130000 | 1899889250 | 37500 | 37500 | 37550 | 37500 | 109 |
| 337 | 20230913 | 125900 | 1895801300 | 37500 | 37500 | 37500 | 37500 | 8 |
| 338 | 20230913 | 125800 | 1895501300 | 37500 | 37550 | 37550 | 37500 | 86 |
| 339 | 20230913 | 125700 | 1892273650 | 37550 | 37550 | 37550 | 37500 | 28 |
| 340 | 20230913 | 125600 | 1891223100 | 37500 | 37500 | 37500 | 37450 | 329 |
| 341 | 20230913 | 125500 | 1878886050 | 37450 | 37450 | 37500 | 37450 | 56 |
| 342 | 20230913 | 125400 | 1876787650 | 37450 | 37500 | 37500 | 37450 | 23 |
| 343 | 20230913 | 125300 | 1875925500 | 37450 | 37500 | 37500 | 37450 | 112 |
| 344 | 20230913 | 125200 | 1871727050 | 37450 | 37450 | 37500 | 37450 | 97 |
| 345 | 20230913 | 125100 | 1868090800 | 37500 | 37450 | 37500 | 37450 | 161 |
| 346 | 20230913 | 125000 | 1862060850 | 37500 | 37500 | 37500 | 37500 | 874 |
| 347 | 20230913 | 124900 | 1829285850 | 37550 | 37550 | 37600 | 37550 | 115 |
| 348 | 20230913 | 124800 | 1824967250 | 37500 | 37500 | 37500 | 37500 | 52 |
| 349 | 20230913 | 124700 | 1823017250 | 37500 | 37550 | 37550 | 37500 | 19 |
| 350 | 20230913 | 124600 | 1822304700 | 37500 | 37550 | 37550 | 37500 | 191 |
| 351 | 20230913 | 124500 | 1815133750 | 37550 | 37550 | 37550 | 37550 | 59 |
| 352 | 20230913 | 124400 | 1812918300 | 37550 | 37500 | 37550 | 37500 | 30 |
| 353 | 20230913 | 124300 | 1811792200 | 37600 | 37600 | 37600 | 37600 | 135 |
| 354 | 20230913 | 124200 | 1806716200 | 37600 | 37500 | 37600 | 37500 | 276 |
| 355 | 20230913 | 124100 | 1796349550 | 37500 | 37550 | 37550 | 37450 | 84 |
| 356 | 20230913 | 124000 | 1793201300 | 37550 | 37450 | 37550 | 37450 | 105 |
| 357 | 20230913 | 123900 | 1789265200 | 37500 | 37450 | 37500 | 37450 | 59 |
| 358 | 20230913 | 123800 | 1787053100 | 37450 | 37450 | 37500 | 37450 | 247 |
| 359 | 20230913 | 123700 | 1777793700 | 37500 | 37450 | 37500 | 37450 | 85 |
| 360 | 20230913 | 123600 | 1774608800 | 37500 | 37450 | 37500 | 37450 | 68 |
| 361 | 20230913 | 123500 | 1772061700 | 37450 | 37450 | 37500 | 37450 | 75 |
| 362 | 20230913 | 123400 | 1769252700 | 37450 | 37450 | 37450 | 37450 | 45 |
| 363 | 20230913 | 123300 | 1767567450 | 37450 | 37450 | 37450 | 37450 | 53 |
| 364 | 20230913 | 123200 | 1765582600 | 37450 | 37500 | 37500 | 37450 | 36 |
| 365 | 20230913 | 123100 | 1764233750 | 37500 | 37500 | 37500 | 37450 | 59 |
| 366 | 20230913 | 123000 | 1762023150 | 37450 | 37550 | 37550 | 37450 | 940 |
| 367 | 20230913 | 122900 | 1726772550 | 37550 | 37550 | 37550 | 37500 | 95 |
| 368 | 20230913 | 122800 | 1723205700 | 37500 | 37500 | 37550 | 37500 | 550 |
| 369 | 20230913 | 122700 | 1702559500 | 37500 | 37550 | 37550 | 37500 | 228 |
| 370 | 20230913 | 122600 | 1693998900 | 37550 | 37550 | 37550 | 37550 | 64 |
| 371 | 20230913 | 122500 | 1691595700 | 37550 | 37550 | 37600 | 37550 | 50 |
| 372 | 20230913 | 122400 | 1689717800 | 37550 | 37550 | 37600 | 37550 | 50 |
| 373 | 20230913 | 122300 | 1687840050 | 37550 | 37550 | 37550 | 37550 | 59 |
| 374 | 20230913 | 122200 | 1685624600 | 37550 | 37550 | 37550 | 37550 | 55 |
| 375 | 20230913 | 122100 | 1683559350 | 37550 | 37550 | 37600 | 37550 | 71 |
| 376 | 20230913 | 122000 | 1680893250 | 37550 | 37550 | 37550 | 37550 | 32 |
| 377 | 20230913 | 121900 | 1679691650 | 37550 | 37550 | 37600 | 37550 | 566 |
| 378 | 20230913 | 121800 | 1658438200 | 37550 | 37550 | 37600 | 37550 | 453 |
| 379 | 20230913 | 121700 | 1641427900 | 37550 | 37550 | 37600 | 37550 | 90 |
| 380 | 20230913 | 121600 | 1638048350 | 37550 | 37550 | 37550 | 37550 | 82 |
| 381 | 20230913 | 121500 | 1634969250 | 37550 | 37500 | 37550 | 37500 | 165 |
| 382 | 20230913 | 121400 | 1628774500 | 37550 | 37500 | 37550 | 37500 | 161 |
| 383 | 20230913 | 121300 | 1622734850 | 37500 | 37500 | 37550 | 37500 | 23 |
| 384 | 20230913 | 121200 | 1621872300 | 37550 | 37500 | 37550 | 37500 | 90 |
| 385 | 20230913 | 121100 | 1618497200 | 37500 | 37550 | 37550 | 37500 | 4954 |
| 386 | 20230913 | 121000 | 1432585750 | 37600 | 37600 | 37650 | 37600 | 2273 |
| 387 | 20230913 | 120900 | 1347120900 | 37650 | 37650 | 37650 | 37600 | 1047 |
| 388 | 20230913 | 120800 | 1307751350 | 37650 | 37650 | 37700 | 37650 | 224 |
| 389 | 20230913 | 120700 | 1299317700 | 37650 | 37650 | 37650 | 37650 | 49 |
| 390 | 20230913 | 120600 | 1297472850 | 37650 | 37650 | 37650 | 37650 | 49 |
| 391 | 20230913 | 120500 | 1295628000 | 37650 | 37650 | 37650 | 37650 | 1553 |
| 392 | 20230913 | 120400 | 1237157550 | 37700 | 37650 | 37700 | 37650 | 157 |
| 393 | 20230913 | 120300 | 1231239150 | 37650 | 37650 | 37650 | 37650 | 69 |
| 394 | 20230913 | 120200 | 1228641300 | 37650 | 37700 | 37700 | 37650 | 49 |
| 395 | 20230913 | 120100 | 1226795850 | 37700 | 37700 | 37700 | 37650 | 36 |
| 396 | 20230913 | 120000 | 1225440200 | 37650 | 37700 | 37700 | 37650 | 56 |
| 397 | 20230913 | 115900 | 1223329800 | 37700 | 37700 | 37750 | 37700 | 27 |
| 398 | 20230913 | 115800 | 1222311800 | 37750 | 37700 | 37750 | 37700 | 1082 |
| 399 | 20230913 | 115700 | 1181518550 | 37750 | 37750 | 37750 | 37700 | 91 |
| 400 | 20230913 | 115600 | 1178084150 | 37750 | 37750 | 37750 | 37700 | 37 |
| 401 | 20230913 | 115500 | 1176688950 | 37750 | 37700 | 37750 | 37700 | 83 |
| 402 | 20230913 | 115400 | 1173558500 | 37700 | 37700 | 37700 | 37700 | 41 |
| 403 | 20230913 | 115300 | 1172012800 | 37700 | 37750 | 37750 | 37700 | 30 |
| 404 | 20230913 | 115200 | 1170881350 | 37700 | 37750 | 37750 | 37700 | 51 |
| 405 | 20230913 | 115100 | 1168958600 | 37700 | 37700 | 37700 | 37700 | 55 |
| 406 | 20230913 | 115000 | 1166885100 | 37700 | 37650 | 37700 | 37650 | 174 |
| 407 | 20230913 | 114900 | 1160328200 | 37650 | 37600 | 37650 | 37600 | 183 |
| 408 | 20230913 | 114800 | 1153438700 | 37650 | 37700 | 37700 | 37650 | 411 |
| 409 | 20230913 | 114700 | 1137962800 | 37650 | 37650 | 37650 | 37650 | 59 |
| 410 | 20230913 | 114600 | 1135741450 | 37650 | 37700 | 37700 | 37650 | 33 |
| 411 | 20230913 | 114500 | 1134498950 | 37700 | 37700 | 37750 | 37700 | 533 |
| 412 | 20230913 | 114400 | 1114404800 | 37700 | 37700 | 37750 | 37700 | 21 |
| 413 | 20230913 | 114300 | 1113613050 | 37750 | 37750 | 37750 | 37700 | 117 |
| 414 | 20230913 | 114200 | 1109197800 | 37700 | 37750 | 37750 | 37700 | 47 |
| 415 | 20230913 | 114100 | 1107425150 | 37750 | 37750 | 37750 | 37700 | 193 |
| 416 | 20230913 | 114000 | 1100146700 | 37750 | 37700 | 37750 | 37700 | 178 |
| 417 | 20230913 | 113900 | 1093431450 | 37750 | 37700 | 37750 | 37700 | 72 |
| 418 | 20230913 | 113800 | 1090715450 | 37700 | 37750 | 37750 | 37700 | 140 |
| 419 | 20230913 | 113700 | 1085433500 | 37750 | 37750 | 37800 | 37700 | 181 |
| 420 | 20230913 | 113600 | 1078602600 | 37800 | 37850 | 37850 | 37750 | 1150 |
| 421 | 20230913 | 113500 | 1035139000 | 37900 | 37850 | 37900 | 37800 | 590 |
| 422 | 20230913 | 113400 | 1012808450 | 37850 | 37850 | 37900 | 37850 | 54 |
| 423 | 20230913 | 113300 | 1010764500 | 37850 | 37850 | 37850 | 37850 | 129 |
| 424 | 20230913 | 113200 | 1005881850 | 37850 | 37850 | 37850 | 37850 | 93 |
| 425 | 20230913 | 113100 | 1002361800 | 37850 | 37900 | 37950 | 37850 | 175 |
| 426 | 20230913 | 113000 | 995737300 | 37900 | 37900 | 37900 | 37900 | 460 |
| 427 | 20230913 | 112900 | 978303300 | 37900 | 37950 | 37950 | 37900 | 1594 |
| 428 | 20230913 | 112800 | 917865750 | 37950 | 37950 | 37950 | 37950 | 483 |
| 429 | 20230913 | 112700 | 899535900 | 37950 | 38000 | 38000 | 37950 | 19 |
| 430 | 20230913 | 112600 | 898814750 | 37950 | 37950 | 37950 | 37950 | 47 |
| 431 | 20230913 | 112500 | 897031100 | 37950 | 37950 | 37950 | 37950 | 30 |
| 432 | 20230913 | 112400 | 895892600 | 37950 | 37950 | 38000 | 37950 | 24 |
| 433 | 20230913 | 112300 | 894981550 | 37950 | 37950 | 37950 | 37950 | 73 |
| 434 | 20230913 | 112200 | 892211200 | 37950 | 37950 | 37950 | 37950 | 50 |
| 435 | 20230913 | 112100 | 890313700 | 37950 | 38000 | 38000 | 37950 | 36 |
| 436 | 20230913 | 112000 | 888947250 | 38000 | 37950 | 38000 | 37950 | 109 |
| 437 | 20230913 | 111900 | 884809200 | 37950 | 37950 | 38000 | 37950 | 123 |
| 438 | 20230913 | 111800 | 880136100 | 37950 | 37950 | 37950 | 37950 | 51 |
| 439 | 20230913 | 111700 | 878200650 | 37950 | 38000 | 38000 | 37950 | 20 |
| 440 | 20230913 | 111600 | 877441500 | 37950 | 37950 | 37950 | 37950 | 31 |
| 441 | 20230913 | 111500 | 876265050 | 37950 | 37950 | 38000 | 37950 | 47 |
| 442 | 20230913 | 111400 | 874480550 | 37950 | 37950 | 38000 | 37950 | 73 |
| 443 | 20230913 | 111300 | 871709900 | 38000 | 37950 | 38000 | 37950 | 30 |
| 444 | 20230913 | 111200 | 870570900 | 37950 | 37950 | 38000 | 37950 | 42 |
| 445 | 20230913 | 111100 | 868976700 | 38000 | 38050 | 38050 | 37950 | 182 |
| 446 | 20230913 | 111000 | 862065600 | 38050 | 38000 | 38050 | 38000 | 199 |
| 447 | 20230913 | 110900 | 854503200 | 38050 | 38050 | 38050 | 38050 | 88 |
| 448 | 20230913 | 110800 | 851154800 | 38050 | 38100 | 38100 | 38050 | 25 |
| 449 | 20230913 | 110700 | 850203450 | 38100 | 38050 | 38150 | 38050 | 244 |
| 450 | 20230913 | 110600 | 840919000 | 38000 | 38000 | 38000 | 38000 | 43 |
| 451 | 20230913 | 110500 | 839285000 | 38000 | 38050 | 38050 | 38000 | 252 |
| 452 | 20230913 | 110400 | 829708850 | 38050 | 38050 | 38050 | 38000 | 60 |
| 453 | 20230913 | 110300 | 827428400 | 38000 | 38000 | 38000 | 38000 | 1232 |
| 454 | 20230913 | 110200 | 780612400 | 38000 | 38000 | 38050 | 38000 | 33 |
| 455 | 20230913 | 110100 | 779358300 | 38000 | 38050 | 38050 | 38000 | 48 |
| 456 | 20230913 | 110000 | 777534200 | 38000 | 38050 | 38050 | 38000 | 60 |
| 457 | 20230913 | 105900 | 775252400 | 38050 | 38050 | 38100 | 38050 | 451 |
| 458 | 20230913 | 105800 | 758091700 | 38050 | 38100 | 38100 | 38050 | 844 |
| 459 | 20230913 | 105700 | 725977450 | 38100 | 38100 | 38150 | 38050 | 66 |
| 460 | 20230913 | 105600 | 723465350 | 38100 | 38100 | 38150 | 38100 | 380 |
| 461 | 20230913 | 105500 | 708987300 | 38100 | 38100 | 38150 | 38100 | 429 |
| 462 | 20230913 | 105400 | 692641500 | 38100 | 38100 | 38100 | 38100 | 45 |
| 463 | 20230913 | 105300 | 690927000 | 38100 | 38150 | 38150 | 38100 | 660 |
| 464 | 20230913 | 105200 | 665780200 | 38150 | 38100 | 38150 | 38100 | 253 |
| 465 | 20230913 | 105100 | 656140250 | 38100 | 38100 | 38100 | 38100 | 34 |
| 466 | 20230913 | 105000 | 654844850 | 38100 | 38100 | 38150 | 38100 | 160 |
| 467 | 20230913 | 104900 | 648748650 | 38150 | 38200 | 38200 | 38100 | 212 |
| 468 | 20230913 | 104800 | 640662900 | 38150 | 38150 | 38150 | 38150 | 141 |
| 469 | 20230913 | 104700 | 635283750 | 38150 | 38150 | 38200 | 38150 | 140 |
| 470 | 20230913 | 104600 | 629942150 | 38200 | 38200 | 38200 | 38150 | 270 |
| 471 | 20230913 | 104500 | 619629200 | 38200 | 38200 | 38200 | 38200 | 292 |
| 472 | 20230913 | 104400 | 608474800 | 38200 | 38200 | 38200 | 38200 | 369 |
| 473 | 20230913 | 104300 | 594379000 | 38200 | 38200 | 38250 | 38200 | 349 |
| 474 | 20230913 | 104200 | 581047100 | 38200 | 38200 | 38200 | 38200 | 136 |
| 475 | 20230913 | 104100 | 575851900 | 38200 | 38200 | 38200 | 38200 | 30 |
| 476 | 20230913 | 104000 | 574705900 | 38250 | 38250 | 38250 | 38200 | 31 |
| 477 | 20230913 | 103900 | 573521150 | 38250 | 38250 | 38250 | 38200 | 198 |
| 478 | 20230913 | 103800 | 565956700 | 38250 | 38300 | 38300 | 38250 | 76 |
| 479 | 20230913 | 103700 | 563049200 | 38250 | 38200 | 38300 | 38200 | 224 |
| 480 | 20230913 | 103600 | 554488100 | 38250 | 38300 | 38300 | 38200 | 602 |
| 481 | 20230913 | 103500 | 531466050 | 38300 | 38350 | 38350 | 38300 | 331 |
| 482 | 20230913 | 103400 | 518788600 | 38300 | 38350 | 38350 | 38300 | 370 |
| 483 | 20230913 | 103300 | 504617050 | 38350 | 38300 | 38350 | 38300 | 29 |
| 484 | 20230913 | 103200 | 503506100 | 38300 | 38350 | 38350 | 38300 | 200 |
| 485 | 20230913 | 103100 | 495839600 | 38300 | 38300 | 38300 | 38300 | 112 |
| 486 | 20230913 | 103000 | 491550000 | 38350 | 38400 | 38400 | 38350 | 270 |
| 487 | 20230913 | 102900 | 481195400 | 38400 | 38400 | 38400 | 38400 | 136 |
| 488 | 20230913 | 102800 | 475973000 | 38400 | 38350 | 38400 | 38350 | 280 |
| 489 | 20230913 | 102700 | 465232700 | 38350 | 38400 | 38400 | 38350 | 44 |
| 490 | 20230913 | 102600 | 463544400 | 38400 | 38400 | 38400 | 38350 | 187 |
| 491 | 20230913 | 102500 | 456365550 | 38350 | 38350 | 38350 | 38350 | 115 |
| 492 | 20230913 | 102400 | 451955300 | 38350 | 38350 | 38350 | 38350 | 118 |
| 493 | 20230913 | 102300 | 447430000 | 38350 | 38450 | 38500 | 38350 | 689 |
| 494 | 20230913 | 102200 | 420977800 | 38450 | 38500 | 38500 | 38450 | 2090 |
| 495 | 20230913 | 102100 | 340534900 | 38500 | 38550 | 38550 | 38500 | 67 |
| 496 | 20230913 | 102000 | 337953700 | 38500 | 38500 | 38550 | 38500 | 69 |
| 497 | 20230913 | 101900 | 335297150 | 38500 | 38550 | 38550 | 38500 | 40 |
| 498 | 20230913 | 101800 | 333757050 | 38600 | 38600 | 38600 | 38600 | 0 |
| 499 | 20230913 | 101700 | 333757050 | 38600 | 38500 | 38600 | 38500 | 23 |
| 500 | 20230913 | 101600 | 332870350 | 38500 | 38550 | 38550 | 38500 | 16 |
| 501 | 20230913 | 101500 | 332254100 | 38550 | 38550 | 38550 | 38550 | 81 |
| 502 | 20230913 | 101400 | 329131550 | 38550 | 38550 | 38550 | 38550 | 11 |
| 503 | 20230913 | 101300 | 328707500 | 38550 | 38550 | 38550 | 38550 | 11 |
| 504 | 20230913 | 101200 | 328283450 | 38500 | 38550 | 38550 | 38500 | 22 |
| 505 | 20230913 | 101100 | 327436000 | 38550 | 38500 | 38550 | 38500 | 12 |
| 506 | 20230913 | 101000 | 326973950 | 38500 | 38550 | 38550 | 38500 | 11 |
| 507 | 20230913 | 100900 | 326549950 | 38550 | 38550 | 38550 | 38550 | 31 |
| 508 | 20230913 | 100800 | 325354900 | 38550 | 38500 | 38550 | 38500 | 12 |
| 509 | 20230913 | 100700 | 324892850 | 38500 | 38550 | 38550 | 38500 | 12 |
| 510 | 20230913 | 100600 | 324430800 | 38500 | 38600 | 38600 | 38500 | 93 |
| 511 | 20230913 | 100500 | 320849500 | 38550 | 38550 | 38550 | 38550 | 292 |
| 512 | 20230913 | 100400 | 309592900 | 38550 | 38550 | 38550 | 38550 | 277 |
| 513 | 20230913 | 100300 | 298914550 | 38600 | 38550 | 38600 | 38550 | 376 |
| 514 | 20230913 | 100200 | 284419650 | 38550 | 38600 | 38600 | 38550 | 242 |
| 515 | 20230913 | 100100 | 275090350 | 38550 | 38600 | 38600 | 38550 | 120 |
| 516 | 20230913 | 100000 | 270458900 | 38600 | 38600 | 38600 | 38600 | 94 |
| 517 | 20230913 | 095900 | 266830500 | 38600 | 38650 | 38650 | 38600 | 49 |
| 518 | 20230913 | 095800 | 264937050 | 38600 | 38650 | 38650 | 38600 | 669 |
| 519 | 20230913 | 095700 | 239113550 | 38650 | 38650 | 38650 | 38650 | 82 |
| 520 | 20230913 | 095600 | 235944250 | 38650 | 38650 | 38650 | 38650 | 33 |
| 521 | 20230913 | 095500 | 234668800 | 38650 | 38700 | 38700 | 38650 | 1069 |
| 522 | 20230913 | 095400 | 193320100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 523 | 20230913 | 095300 | 193320100 | 38700 | 38700 | 38700 | 38700 | 40 |
| 524 | 20230913 | 095200 | 191772100 | 38700 | 38700 | 38700 | 38700 | 56 |
| 525 | 20230913 | 095100 | 189604900 | 38750 | 38750 | 38750 | 38750 | 86 |
| 526 | 20230913 | 095000 | 186272400 | 38750 | 38750 | 38750 | 38750 | 20 |
| 527 | 20230913 | 094900 | 185497400 | 38750 | 38750 | 38750 | 38750 | 36 |
| 528 | 20230913 | 094800 | 184102400 | 38750 | 38750 | 38750 | 38750 | 12 |
| 529 | 20230913 | 094700 | 183637400 | 38750 | 38750 | 38750 | 38750 | 29 |
| 530 | 20230913 | 094600 | 182513650 | 38750 | 38750 | 38750 | 38700 | 73 |
| 531 | 20230913 | 094500 | 179687400 | 38750 | 38750 | 38750 | 38750 | 21 |
| 532 | 20230913 | 094400 | 178873650 | 38700 | 38750 | 38750 | 38700 | 11 |
| 533 | 20230913 | 094300 | 178447750 | 38750 | 38750 | 38750 | 38750 | 1 |
| 534 | 20230913 | 094200 | 178409000 | 38750 | 38750 | 38750 | 38750 | 1 |
| 535 | 20230913 | 094100 | 178370250 | 38750 | 38700 | 38750 | 38700 | 48 |
| 536 | 20230913 | 094000 | 176511050 | 38700 | 38800 | 38800 | 38700 | 61 |
| 537 | 20230913 | 093900 | 174147800 | 38800 | 38800 | 38800 | 38800 | 9 |
| 538 | 20230913 | 093800 | 173798600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 539 | 20230913 | 093700 | 173798600 | 38800 | 38700 | 38800 | 38700 | 64 |
| 540 | 20230913 | 093600 | 171321500 | 38750 | 38800 | 38800 | 38700 | 130 |
| 541 | 20230913 | 093500 | 166283650 | 38750 | 38750 | 38750 | 38750 | 180 |
| 542 | 20230913 | 093400 | 159308650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 543 | 20230913 | 093300 | 159308650 | 38750 | 38800 | 38800 | 38750 | 57 |
| 544 | 20230913 | 093200 | 157097600 | 38800 | 38800 | 38800 | 38800 | 8 |
| 545 | 20230913 | 093100 | 156787200 | 38800 | 38750 | 38800 | 38750 | 98 |
| 546 | 20230913 | 093000 | 152985350 | 38750 | 38850 | 38850 | 38750 | 32 |
| 547 | 20230913 | 092900 | 151744350 | 38750 | 38750 | 38750 | 38700 | 122 |
| 548 | 20230913 | 092800 | 147019000 | 38750 | 38750 | 38750 | 38750 | 176 |
| 549 | 20230913 | 092700 | 140199000 | 38750 | 38800 | 38800 | 38750 | 51 |
| 550 | 20230913 | 092600 | 138220750 | 38800 | 38850 | 38850 | 38800 | 237 |
| 551 | 20230913 | 092500 | 129021950 | 38850 | 38850 | 38850 | 38850 | 58 |
| 552 | 20230913 | 092400 | 126768650 | 38850 | 38800 | 38850 | 38750 | 142 |
| 553 | 20230913 | 092300 | 121260900 | 38800 | 38850 | 38850 | 38800 | 60 |
| 554 | 20230913 | 092200 | 118932000 | 38850 | 38850 | 38850 | 38850 | 52 |
| 555 | 20230913 | 092100 | 116911800 | 38850 | 39050 | 39050 | 38850 | 145 |
| 556 | 20230913 | 092000 | 111272850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 557 | 20230913 | 091900 | 111272850 | 39050 | 39050 | 39050 | 39050 | 11 |
| 558 | 20230913 | 091800 | 110843300 | 39050 | 39100 | 39100 | 38850 | 181 |
| 559 | 20230913 | 091700 | 103772100 | 39150 | 38850 | 39150 | 38850 | 498 |
| 560 | 20230913 | 091600 | 84325850 | 38850 | 38950 | 38950 | 38850 | 483 |
| 561 | 20230913 | 091500 | 65537400 | 39000 | 38950 | 39000 | 38950 | 155 |
| 562 | 20230913 | 091400 | 59500050 | 38950 | 38900 | 38950 | 38900 | 89 |
| 563 | 20230913 | 091300 | 56037900 | 38850 | 38950 | 38950 | 38850 | 116 |
| 564 | 20230913 | 091200 | 51528050 | 38900 | 38950 | 38950 | 38900 | 167 |
| 565 | 20230913 | 091100 | 45030750 | 38950 | 38900 | 38950 | 38900 | 75 |
| 566 | 20230913 | 091000 | 42111650 | 38900 | 38850 | 38900 | 38850 | 140 |
| 567 | 20230913 | 090900 | 36666000 | 38850 | 38900 | 38900 | 38850 | 27 |
| 568 | 20230913 | 090800 | 35615950 | 38900 | 38800 | 38900 | 38800 | 266 |
| 569 | 20230913 | 090700 | 25291350 | 38700 | 38750 | 38750 | 38700 | 79 |
| 570 | 20230913 | 090600 | 22234000 | 38700 | 38800 | 38800 | 38700 | 94 |
| 571 | 20230913 | 090500 | 18592150 | 38750 | 38800 | 38800 | 38750 | 141 |
| 572 | 20230913 | 090400 | 13121400 | 38800 | 38800 | 38800 | 38800 | 1 |
| 573 | 20230913 | 090300 | 13082600 | 38850 | 38750 | 38850 | 38750 | 7 |
| 574 | 20230913 | 090200 | 12811150 | 38800 | 38800 | 38950 | 38800 | 8 |
| 575 | 20230913 | 090100 | 12500600 | 39050 | 39050 | 39050 | 39050 | 0 |
| 576 | 20230913 | 090000 | 12500600 | 39050 | 38800 | 39050 | 38750 | 322 |