32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191200 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 4833 |
| 3 | 20230912 | 191100 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 4 | 20230912 | 191000 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 5 | 20230912 | 190900 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 6 | 20230912 | 190800 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 7 | 20230912 | 190700 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 8 | 20230912 | 190600 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 9 | 20230912 | 190500 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 10 | 20230912 | 190400 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 11 | 20230912 | 190300 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 12 | 20230912 | 190200 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 13 | 20230912 | 190100 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 14 | 20230912 | 190000 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 15 | 20230912 | 185900 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 16 | 20230912 | 185800 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 17 | 20230912 | 185700 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 18 | 20230912 | 185600 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 19 | 20230912 | 185500 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 20 | 20230912 | 185400 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 21 | 20230912 | 185300 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 22 | 20230912 | 185200 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 23 | 20230912 | 185100 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 24 | 20230912 | 185000 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 25 | 20230912 | 184900 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 26 | 20230912 | 184800 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 27 | 20230912 | 184700 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 28 | 20230912 | 184600 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 29 | 20230912 | 184500 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 30 | 20230912 | 184400 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 31 | 20230912 | 184300 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 32 | 20230912 | 184200 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 4833 |
| 33 | 20230912 | 184100 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 34 | 20230912 | 184000 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 35 | 20230912 | 183900 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 36 | 20230912 | 183800 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 37 | 20230912 | 183700 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 38 | 20230912 | 183600 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 39 | 20230912 | 183500 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 40 | 20230912 | 183400 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 41 | 20230912 | 183300 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 42 | 20230912 | 183200 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 43 | 20230912 | 183100 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 44 | 20230912 | 183000 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 45 | 20230912 | 182900 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 46 | 20230912 | 182800 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 47 | 20230912 | 182700 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 48 | 20230912 | 182600 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 49 | 20230912 | 182500 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 50 | 20230912 | 182400 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 51 | 20230912 | 182300 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 52 | 20230912 | 182200 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 53 | 20230912 | 182100 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 54 | 20230912 | 182000 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 55 | 20230912 | 181900 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 56 | 20230912 | 181800 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 57 | 20230912 | 181700 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 58 | 20230912 | 181600 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 59 | 20230912 | 181500 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 60 | 20230912 | 181400 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 61 | 20230912 | 181300 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 62 | 20230912 | 181200 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 4833 |
| 63 | 20230912 | 181100 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 64 | 20230912 | 181000 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 65 | 20230912 | 180900 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 66 | 20230912 | 180800 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 67 | 20230912 | 180700 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 68 | 20230912 | 180600 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 69 | 20230912 | 180500 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 70 | 20230912 | 180400 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 71 | 20230912 | 180300 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 72 | 20230912 | 180200 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 73 | 20230912 | 180100 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 74 | 20230912 | 180000 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 75 | 20230912 | 175900 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 76 | 20230912 | 175800 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 77 | 20230912 | 175700 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 78 | 20230912 | 175600 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 79 | 20230912 | 175500 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 80 | 20230912 | 175400 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 81 | 20230912 | 175300 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 82 | 20230912 | 175200 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 83 | 20230912 | 175100 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 84 | 20230912 | 175000 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 85 | 20230912 | 174900 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 86 | 20230912 | 174800 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 87 | 20230912 | 174700 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 88 | 20230912 | 174600 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 89 | 20230912 | 174500 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 90 | 20230912 | 174400 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 91 | 20230912 | 174300 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 92 | 20230912 | 174200 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 4833 |
| 93 | 20230912 | 174100 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 94 | 20230912 | 174000 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 95 | 20230912 | 173900 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 96 | 20230912 | 173800 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 97 | 20230912 | 173700 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 98 | 20230912 | 173600 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 99 | 20230912 | 173500 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 100 | 20230912 | 173400 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 101 | 20230912 | 173300 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 102 | 20230912 | 173200 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 103 | 20230912 | 173100 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 104 | 20230912 | 173000 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 105 | 20230912 | 172900 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 106 | 20230912 | 172800 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 107 | 20230912 | 172700 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 108 | 20230912 | 172600 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 109 | 20230912 | 172500 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 110 | 20230912 | 172400 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 111 | 20230912 | 172300 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 112 | 20230912 | 172200 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 113 | 20230912 | 172100 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 114 | 20230912 | 172000 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 115 | 20230912 | 171900 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 116 | 20230912 | 171800 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 117 | 20230912 | 171700 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 118 | 20230912 | 171600 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 119 | 20230912 | 171500 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 120 | 20230912 | 171400 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 121 | 20230912 | 171300 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 122 | 20230912 | 171200 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 4833 |
| 123 | 20230912 | 171100 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 124 | 20230912 | 171000 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 125 | 20230912 | 170900 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 126 | 20230912 | 170800 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 127 | 20230912 | 170700 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 128 | 20230912 | 170600 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 129 | 20230912 | 170500 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 130 | 20230912 | 170400 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 131 | 20230912 | 170300 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 132 | 20230912 | 170200 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 133 | 20230912 | 170100 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 134 | 20230912 | 170000 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 135 | 20230912 | 165900 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 136 | 20230912 | 165800 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 137 | 20230912 | 165700 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 138 | 20230912 | 165600 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 139 | 20230912 | 165500 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 140 | 20230912 | 165400 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 141 | 20230912 | 165300 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 142 | 20230912 | 165200 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 143 | 20230912 | 165100 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 144 | 20230912 | 165000 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 145 | 20230912 | 164900 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 146 | 20230912 | 164800 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 147 | 20230912 | 164700 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 148 | 20230912 | 164600 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 149 | 20230912 | 164500 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 150 | 20230912 | 164400 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 151 | 20230912 | 164300 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 152 | 20230912 | 164200 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 4833 |
| 153 | 20230912 | 164100 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 154 | 20230912 | 164000 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 155 | 20230912 | 163900 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 156 | 20230912 | 163800 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 157 | 20230912 | 163700 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 158 | 20230912 | 163600 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 159 | 20230912 | 163500 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 160 | 20230912 | 163400 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 161 | 20230912 | 163300 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 162 | 20230912 | 163200 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 163 | 20230912 | 163100 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 164 | 20230912 | 163000 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 165 | 20230912 | 162900 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 166 | 20230912 | 162800 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 167 | 20230912 | 162700 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 168 | 20230912 | 162600 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 169 | 20230912 | 162500 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 170 | 20230912 | 162400 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 171 | 20230912 | 162300 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 172 | 20230912 | 162200 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 173 | 20230912 | 162100 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 174 | 20230912 | 162000 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 175 | 20230912 | 161900 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 176 | 20230912 | 161800 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 177 | 20230912 | 161700 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 178 | 20230912 | 161600 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 179 | 20230912 | 161500 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 180 | 20230912 | 161400 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 181 | 20230912 | 161300 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 182 | 20230912 | 161200 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 4833 |
| 183 | 20230912 | 161100 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 184 | 20230912 | 161000 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 185 | 20230912 | 160900 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 186 | 20230912 | 160800 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 187 | 20230912 | 160700 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 188 | 20230912 | 160600 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 189 | 20230912 | 160500 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 190 | 20230912 | 160400 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 191 | 20230912 | 160300 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 192 | 20230912 | 160200 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 193 | 20230912 | 160100 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 194 | 20230912 | 160000 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 195 | 20230912 | 155900 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 196 | 20230912 | 155800 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 197 | 20230912 | 155700 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 198 | 20230912 | 155600 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 199 | 20230912 | 155500 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 200 | 20230912 | 155400 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 201 | 20230912 | 155300 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 202 | 20230912 | 155200 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 203 | 20230912 | 155100 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 204 | 20230912 | 155000 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 205 | 20230912 | 154900 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 206 | 20230912 | 154800 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 207 | 20230912 | 154700 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 208 | 20230912 | 154600 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 209 | 20230912 | 154500 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 210 | 20230912 | 154400 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 211 | 20230912 | 154300 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 212 | 20230912 | 154200 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 4833 |
| 213 | 20230912 | 154100 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 214 | 20230912 | 154000 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 215 | 20230912 | 153900 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 216 | 20230912 | 153800 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 217 | 20230912 | 153700 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 218 | 20230912 | 153600 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 219 | 20230912 | 153500 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 220 | 20230912 | 153400 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 221 | 20230912 | 153300 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 222 | 20230912 | 153200 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 223 | 20230912 | 153100 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 224 | 20230912 | 153000 | 3998805700 | 27650 | 27650 | 27650 | 27650 | 4833 |
| 225 | 20230912 | 152900 | 3865173250 | 27350 | 27350 | 27350 | 27350 | 0 |
| 226 | 20230912 | 152800 | 3865173250 | 27350 | 27350 | 27350 | 27350 | 0 |
| 227 | 20230912 | 152700 | 3865173250 | 27350 | 27350 | 27350 | 27350 | 0 |
| 228 | 20230912 | 152600 | 3865173250 | 27350 | 27350 | 27350 | 27350 | 0 |
| 229 | 20230912 | 152500 | 3865173250 | 27350 | 27350 | 27350 | 27350 | 0 |
| 230 | 20230912 | 152400 | 3865173250 | 27350 | 27350 | 27350 | 27350 | 0 |
| 231 | 20230912 | 152300 | 3865173250 | 27350 | 27350 | 27350 | 27350 | 0 |
| 232 | 20230912 | 152200 | 3865173250 | 27350 | 27350 | 27350 | 27350 | 0 |
| 233 | 20230912 | 152100 | 3865173250 | 27350 | 27350 | 27350 | 27350 | 0 |
| 234 | 20230912 | 152000 | 3865173250 | 27350 | 27350 | 27350 | 27350 | 0 |
| 235 | 20230912 | 151900 | 3865173250 | 27350 | 27400 | 27400 | 27350 | 134 |
| 236 | 20230912 | 151800 | 3861507900 | 27400 | 27400 | 27400 | 27400 | 32 |
| 237 | 20230912 | 151700 | 3860631100 | 27400 | 27400 | 27400 | 27400 | 215 |
| 238 | 20230912 | 151600 | 3854740100 | 27400 | 27400 | 27400 | 27400 | 102 |
| 239 | 20230912 | 151500 | 3851945300 | 27300 | 27300 | 27400 | 27300 | 508 |
| 240 | 20230912 | 151400 | 3838054000 | 27300 | 27350 | 27350 | 27300 | 33 |
| 241 | 20230912 | 151300 | 3837152600 | 27300 | 27300 | 27350 | 27300 | 98 |
| 242 | 20230912 | 151200 | 3834476850 | 27350 | 27350 | 27350 | 27300 | 317 |
| 243 | 20230912 | 151100 | 3825815300 | 27300 | 27350 | 27350 | 27300 | 424 |
| 244 | 20230912 | 151000 | 3814221050 | 27300 | 27350 | 27350 | 27300 | 346 |
| 245 | 20230912 | 150900 | 3804769800 | 27350 | 27350 | 27400 | 27350 | 792 |
| 246 | 20230912 | 150800 | 3783081600 | 27350 | 27400 | 27500 | 27300 | 94 |
| 247 | 20230912 | 150700 | 3780509750 | 27400 | 27350 | 27400 | 27300 | 652 |
| 248 | 20230912 | 150600 | 3762706500 | 27350 | 27350 | 27400 | 27350 | 568 |
| 249 | 20230912 | 150500 | 3747170350 | 27350 | 27400 | 27400 | 27350 | 566 |
| 250 | 20230912 | 150400 | 3731688550 | 27400 | 27400 | 27450 | 27350 | 486 |
| 251 | 20230912 | 150300 | 3718372250 | 27450 | 27400 | 27450 | 27400 | 30 |
| 252 | 20230912 | 150200 | 3717549950 | 27400 | 27450 | 27450 | 27400 | 30 |
| 253 | 20230912 | 150100 | 3716727450 | 27400 | 27450 | 27450 | 27400 | 208 |
| 254 | 20230912 | 150000 | 3711025650 | 27400 | 27450 | 27450 | 27400 | 87 |
| 255 | 20230912 | 145900 | 3708641700 | 27400 | 27450 | 27450 | 27400 | 41 |
| 256 | 20230912 | 145800 | 3707517800 | 27450 | 27450 | 27450 | 27400 | 312 |
| 257 | 20230912 | 145700 | 3698967200 | 27400 | 27400 | 27400 | 27400 | 99 |
| 258 | 20230912 | 145600 | 3696254600 | 27450 | 27450 | 27500 | 27450 | 250 |
| 259 | 20230912 | 145500 | 3689390900 | 27450 | 27400 | 27450 | 27400 | 135 |
| 260 | 20230912 | 145400 | 3685687050 | 27400 | 27400 | 27400 | 27350 | 126 |
| 261 | 20230912 | 145300 | 3682235650 | 27350 | 27450 | 27450 | 27350 | 954 |
| 262 | 20230912 | 145200 | 3656052650 | 27450 | 27450 | 27450 | 27450 | 92 |
| 263 | 20230912 | 145100 | 3653527250 | 27500 | 27450 | 27500 | 27450 | 24 |
| 264 | 20230912 | 145000 | 3652867950 | 27450 | 27500 | 27500 | 27450 | 154 |
| 265 | 20230912 | 144900 | 3648640450 | 27450 | 27500 | 27500 | 27450 | 116 |
| 266 | 20230912 | 144800 | 3645453900 | 27500 | 27450 | 27500 | 27450 | 71 |
| 267 | 20230912 | 144700 | 3643504750 | 27450 | 27400 | 27500 | 27400 | 2423 |
| 268 | 20230912 | 144600 | 3577026450 | 27400 | 27350 | 27400 | 27300 | 180 |
| 269 | 20230912 | 144500 | 3572099550 | 27350 | 27300 | 27400 | 27300 | 261 |
| 270 | 20230912 | 144400 | 3564968250 | 27350 | 27350 | 27350 | 27300 | 116 |
| 271 | 20230912 | 144300 | 3561798250 | 27500 | 27400 | 27500 | 27300 | 3372 |
| 272 | 20230912 | 144200 | 3469640650 | 27450 | 27450 | 27500 | 27400 | 192 |
| 273 | 20230912 | 144100 | 3464371700 | 27500 | 27450 | 27500 | 27450 | 191 |
| 274 | 20230912 | 144000 | 3459128050 | 27500 | 27450 | 27500 | 27450 | 67 |
| 275 | 20230912 | 143900 | 3457288800 | 27500 | 27500 | 27500 | 27450 | 182 |
| 276 | 20230912 | 143800 | 3452290200 | 27450 | 27350 | 27550 | 27350 | 167 |
| 277 | 20230912 | 143700 | 3447707000 | 27400 | 27400 | 27450 | 27350 | 84 |
| 278 | 20230912 | 143600 | 3445407250 | 27350 | 27400 | 27450 | 27350 | 359 |
| 279 | 20230912 | 143500 | 3435575450 | 27450 | 27450 | 27450 | 27400 | 63 |
| 280 | 20230912 | 143400 | 3433848100 | 27400 | 27400 | 27450 | 27350 | 540 |
| 281 | 20230912 | 143300 | 3419054500 | 27400 | 27400 | 27400 | 27400 | 78 |
| 282 | 20230912 | 143200 | 3416917300 | 27400 | 27400 | 27450 | 27400 | 92 |
| 283 | 20230912 | 143100 | 3414396450 | 27400 | 27450 | 27500 | 27400 | 147 |
| 284 | 20230912 | 143000 | 3410367200 | 27450 | 27350 | 27450 | 27350 | 300 |
| 285 | 20230912 | 142900 | 3402148500 | 27400 | 27400 | 27450 | 27350 | 195 |
| 286 | 20230912 | 142800 | 3396806150 | 27450 | 27400 | 27450 | 27350 | 605 |
| 287 | 20230912 | 142700 | 3380228000 | 27400 | 27400 | 27400 | 27350 | 899 |
| 288 | 20230912 | 142600 | 3355596350 | 27400 | 27350 | 27400 | 27350 | 1348 |
| 289 | 20230912 | 142500 | 3318669950 | 27350 | 27400 | 27450 | 27350 | 788 |
| 290 | 20230912 | 142400 | 3297081450 | 27350 | 27400 | 27450 | 27250 | 3552 |
| 291 | 20230912 | 142300 | 3199934950 | 27400 | 27350 | 27450 | 27300 | 2772 |
| 292 | 20230912 | 142200 | 3124177950 | 27350 | 27400 | 27500 | 27350 | 618 |
| 293 | 20230912 | 142100 | 3107244400 | 27400 | 27450 | 27500 | 27300 | 3396 |
| 294 | 20230912 | 142000 | 3014435100 | 27450 | 27500 | 27500 | 27450 | 556 |
| 295 | 20230912 | 141900 | 2999152950 | 27500 | 27500 | 27550 | 27500 | 172 |
| 296 | 20230912 | 141800 | 2994422650 | 27550 | 27500 | 27550 | 27500 | 277 |
| 297 | 20230912 | 141700 | 2986802950 | 27500 | 27450 | 27500 | 27450 | 671 |
| 298 | 20230912 | 141600 | 2968355900 | 27400 | 27450 | 27500 | 27400 | 600 |
| 299 | 20230912 | 141500 | 2951864650 | 27500 | 27450 | 27500 | 27350 | 1586 |
| 300 | 20230912 | 141400 | 2908403550 | 27450 | 27450 | 27500 | 27300 | 4082 |
| 301 | 20230912 | 141300 | 2796926300 | 27400 | 27300 | 27500 | 27300 | 1088 |
| 302 | 20230912 | 141200 | 2767088000 | 27300 | 27450 | 27550 | 27200 | 13742 |
| 303 | 20230912 | 141100 | 2391565800 | 27450 | 27450 | 27450 | 27450 | 78 |
| 304 | 20230912 | 141000 | 2389424700 | 27450 | 27450 | 27450 | 27400 | 112 |
| 305 | 20230912 | 140900 | 2386351300 | 27500 | 27500 | 27550 | 27450 | 259 |
| 306 | 20230912 | 140800 | 2379231150 | 27550 | 27600 | 27600 | 27550 | 83 |
| 307 | 20230912 | 140700 | 2376941800 | 27600 | 27700 | 27800 | 27600 | 192 |
| 308 | 20230912 | 140600 | 2371629650 | 27850 | 27750 | 27850 | 27650 | 206 |
| 309 | 20230912 | 140500 | 2365920050 | 27700 | 27500 | 27700 | 27500 | 578 |
| 310 | 20230912 | 140400 | 2349945950 | 27500 | 27500 | 27550 | 27500 | 159 |
| 311 | 20230912 | 140300 | 2345573400 | 27500 | 27500 | 27550 | 27450 | 180 |
| 312 | 20230912 | 140200 | 2340621700 | 27500 | 27400 | 27500 | 27400 | 416 |
| 313 | 20230912 | 140100 | 2329205550 | 27400 | 27350 | 27400 | 27350 | 257 |
| 314 | 20230912 | 140000 | 2322170600 | 27350 | 27300 | 27400 | 27300 | 557 |
| 315 | 20230912 | 135900 | 2306934750 | 27300 | 27300 | 27350 | 27300 | 643 |
| 316 | 20230912 | 135800 | 2289364000 | 27300 | 27300 | 27350 | 27300 | 1119 |
| 317 | 20230912 | 135700 | 2258777150 | 27350 | 27300 | 27350 | 27300 | 939 |
| 318 | 20230912 | 135600 | 2233113550 | 27250 | 27300 | 27350 | 27250 | 989 |
| 319 | 20230912 | 135500 | 2206133900 | 27350 | 27300 | 27400 | 27300 | 1460 |
| 320 | 20230912 | 135400 | 2166196000 | 27350 | 27300 | 27400 | 27300 | 874 |
| 321 | 20230912 | 135300 | 2142298700 | 27300 | 27400 | 27400 | 27250 | 3828 |
| 322 | 20230912 | 135200 | 2037734350 | 27400 | 27350 | 27450 | 27350 | 567 |
| 323 | 20230912 | 135100 | 2022200100 | 27400 | 27550 | 27550 | 27400 | 3547 |
| 324 | 20230912 | 135000 | 1924938000 | 27550 | 27450 | 27600 | 27400 | 1813 |
| 325 | 20230912 | 134900 | 1875106900 | 27450 | 27550 | 27550 | 27450 | 1551 |
| 326 | 20230912 | 134800 | 1832448750 | 27600 | 27550 | 27600 | 27550 | 503 |
| 327 | 20230912 | 134700 | 1818590800 | 27600 | 27550 | 27600 | 27500 | 581 |
| 328 | 20230912 | 134600 | 1802588850 | 27550 | 27550 | 27600 | 27500 | 602 |
| 329 | 20230912 | 134500 | 1785998550 | 27550 | 27600 | 27600 | 27550 | 739 |
| 330 | 20230912 | 134400 | 1765635450 | 27600 | 27600 | 27650 | 27550 | 478 |
| 331 | 20230912 | 134300 | 1752442900 | 27600 | 27750 | 27750 | 27550 | 5920 |
| 332 | 20230912 | 134200 | 1588639850 | 27750 | 27750 | 27800 | 27700 | 636 |
| 333 | 20230912 | 134100 | 1571002200 | 27800 | 27750 | 27800 | 27700 | 588 |
| 334 | 20230912 | 134000 | 1554704100 | 27750 | 27700 | 27750 | 27700 | 713 |
| 335 | 20230912 | 133900 | 1534929950 | 27700 | 27800 | 27800 | 27700 | 602 |
| 336 | 20230912 | 133800 | 1518220700 | 27900 | 27750 | 27900 | 27700 | 734 |
| 337 | 20230912 | 133700 | 1497841250 | 27750 | 27750 | 27800 | 27750 | 586 |
| 338 | 20230912 | 133600 | 1481576450 | 27800 | 27800 | 27900 | 27800 | 1034 |
| 339 | 20230912 | 133500 | 1452817950 | 27800 | 27850 | 27900 | 27800 | 374 |
| 340 | 20230912 | 133400 | 1442408950 | 27850 | 27900 | 27950 | 27850 | 428 |
| 341 | 20230912 | 133300 | 1430481100 | 27900 | 27850 | 27950 | 27850 | 77 |
| 342 | 20230912 | 133200 | 1428333600 | 27850 | 27850 | 27850 | 27850 | 92 |
| 343 | 20230912 | 133100 | 1425771400 | 27850 | 27850 | 27850 | 27850 | 181 |
| 344 | 20230912 | 133000 | 1420730550 | 27900 | 27900 | 27900 | 27850 | 184 |
| 345 | 20230912 | 132900 | 1415605150 | 27900 | 27900 | 27900 | 27850 | 97 |
| 346 | 20230912 | 132800 | 1412903500 | 27850 | 27900 | 27900 | 27850 | 598 |
| 347 | 20230912 | 132700 | 1396249100 | 27850 | 27800 | 27900 | 27800 | 653 |
| 348 | 20230912 | 132600 | 1378048050 | 27800 | 27800 | 27850 | 27800 | 233 |
| 349 | 20230912 | 132500 | 1371567300 | 27800 | 27900 | 27900 | 27800 | 2083 |
| 350 | 20230912 | 132400 | 1313637000 | 27900 | 27900 | 27900 | 27900 | 117 |
| 351 | 20230912 | 132300 | 1310372700 | 27900 | 27900 | 27950 | 27900 | 181 |
| 352 | 20230912 | 132200 | 1305322550 | 27900 | 27950 | 27950 | 27900 | 291 |
| 353 | 20230912 | 132100 | 1297190150 | 28000 | 27900 | 28000 | 27900 | 354 |
| 354 | 20230912 | 132000 | 1287284900 | 27950 | 28000 | 28000 | 27950 | 368 |
| 355 | 20230912 | 131900 | 1276987050 | 28000 | 27900 | 28000 | 27800 | 1952 |
| 356 | 20230912 | 131800 | 1222500700 | 27950 | 28000 | 28000 | 27800 | 6680 |
| 357 | 20230912 | 131700 | 1036172800 | 28000 | 28000 | 28050 | 28000 | 160 |
| 358 | 20230912 | 131600 | 1031692600 | 28000 | 28100 | 28100 | 28000 | 209 |
| 359 | 20230912 | 131500 | 1025830750 | 28050 | 28050 | 28100 | 28050 | 656 |
| 360 | 20230912 | 131400 | 1007429850 | 28050 | 28050 | 28050 | 28050 | 79 |
| 361 | 20230912 | 131300 | 1005213900 | 28050 | 28100 | 28200 | 28050 | 2997 |
| 362 | 20230912 | 131200 | 921128350 | 28100 | 28100 | 28100 | 28100 | 670 |
| 363 | 20230912 | 131100 | 902301350 | 28100 | 28100 | 28150 | 28100 | 67 |
| 364 | 20230912 | 131000 | 900418550 | 28150 | 28100 | 28150 | 28100 | 230 |
| 365 | 20230912 | 130900 | 893954100 | 28100 | 28100 | 28200 | 28100 | 112 |
| 366 | 20230912 | 130800 | 890806500 | 28150 | 28100 | 28150 | 28100 | 171 |
| 367 | 20230912 | 130700 | 885996050 | 28100 | 28100 | 28100 | 28100 | 176 |
| 368 | 20230912 | 130600 | 881050450 | 28100 | 28100 | 28100 | 28100 | 38 |
| 369 | 20230912 | 130500 | 879982650 | 28100 | 28100 | 28150 | 28100 | 72 |
| 370 | 20230912 | 130400 | 877959400 | 28200 | 28200 | 28200 | 28100 | 1184 |
| 371 | 20230912 | 130300 | 844590700 | 28200 | 28250 | 28250 | 28200 | 292 |
| 372 | 20230912 | 130200 | 836349150 | 28250 | 28300 | 28300 | 28250 | 22 |
| 373 | 20230912 | 130100 | 835727550 | 28250 | 28300 | 28300 | 28250 | 189 |
| 374 | 20230912 | 130000 | 830386400 | 28350 | 28350 | 28350 | 28350 | 17 |
| 375 | 20230912 | 125900 | 829904450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 376 | 20230912 | 125800 | 829904450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 377 | 20230912 | 125700 | 829904450 | 28350 | 28350 | 28350 | 28350 | 1 |
| 378 | 20230912 | 125600 | 829876100 | 28350 | 28350 | 28350 | 28350 | 18 |
| 379 | 20230912 | 125500 | 829365800 | 28350 | 28350 | 28350 | 28350 | 0 |
| 380 | 20230912 | 125400 | 829365800 | 28350 | 28350 | 28350 | 28350 | 0 |
| 381 | 20230912 | 125300 | 829365800 | 28350 | 28350 | 28350 | 28350 | 16 |
| 382 | 20230912 | 125200 | 828912200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 383 | 20230912 | 125100 | 828912200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 384 | 20230912 | 125000 | 828912200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 385 | 20230912 | 124900 | 828912200 | 28350 | 28350 | 28350 | 28350 | 18 |
| 386 | 20230912 | 124800 | 828401900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 387 | 20230912 | 124700 | 828401900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 388 | 20230912 | 124600 | 828401900 | 28350 | 28350 | 28350 | 28350 | 387 |
| 389 | 20230912 | 124500 | 817430450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 390 | 20230912 | 124400 | 817430450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 391 | 20230912 | 124300 | 817430450 | 28350 | 28350 | 28350 | 28350 | 5 |
| 392 | 20230912 | 124200 | 817288700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 393 | 20230912 | 124100 | 817288700 | 28350 | 28350 | 28350 | 28350 | 6 |
| 394 | 20230912 | 124000 | 817118600 | 28350 | 28350 | 28350 | 28350 | 0 |
| 395 | 20230912 | 123900 | 817118600 | 28350 | 28350 | 28350 | 28350 | 5 |
| 396 | 20230912 | 123800 | 816976850 | 28250 | 28300 | 28300 | 28250 | 167 |
| 397 | 20230912 | 123700 | 812257200 | 28300 | 28300 | 28300 | 28300 | 17 |
| 398 | 20230912 | 123600 | 811776100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 399 | 20230912 | 123500 | 811776100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 400 | 20230912 | 123400 | 811776100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 401 | 20230912 | 123300 | 811776100 | 28200 | 28200 | 28200 | 28200 | 126 |
| 402 | 20230912 | 123200 | 808222900 | 28150 | 28150 | 28150 | 28150 | 108 |
| 403 | 20230912 | 123100 | 805182700 | 28150 | 28150 | 28150 | 28150 | 52 |
| 404 | 20230912 | 123000 | 803718900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 405 | 20230912 | 122900 | 803718900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 406 | 20230912 | 122800 | 803718900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 407 | 20230912 | 122700 | 803718900 | 28200 | 28200 | 28200 | 28200 | 10 |
| 408 | 20230912 | 122600 | 803436900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 409 | 20230912 | 122500 | 803436900 | 28200 | 28150 | 28200 | 28150 | 56 |
| 410 | 20230912 | 122400 | 801860000 | 28150 | 28150 | 28150 | 28150 | 27 |
| 411 | 20230912 | 122300 | 801099950 | 28100 | 28100 | 28100 | 28050 | 417 |
| 412 | 20230912 | 122200 | 789382900 | 28100 | 28100 | 28100 | 28100 | 156 |
| 413 | 20230912 | 122100 | 784999300 | 28100 | 28100 | 28100 | 28100 | 55 |
| 414 | 20230912 | 122000 | 783453800 | 28100 | 28100 | 28150 | 28100 | 649 |
| 415 | 20230912 | 121900 | 765216050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 416 | 20230912 | 121800 | 765216050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 417 | 20230912 | 121700 | 765216050 | 28150 | 28150 | 28150 | 28150 | 1 |
| 418 | 20230912 | 121600 | 765187900 | 28150 | 28150 | 28150 | 28150 | 20 |
| 419 | 20230912 | 121500 | 764624900 | 28150 | 28100 | 28150 | 28100 | 6 |
| 420 | 20230912 | 121400 | 764456050 | 28100 | 28150 | 28150 | 28100 | 48 |
| 421 | 20230912 | 121300 | 763104950 | 28100 | 28100 | 28100 | 28100 | 0 |
| 422 | 20230912 | 121200 | 763104950 | 28100 | 28100 | 28100 | 28100 | 43 |
| 423 | 20230912 | 121100 | 761896650 | 28200 | 28200 | 28200 | 28200 | 2 |
| 424 | 20230912 | 121000 | 761840250 | 28150 | 28150 | 28150 | 28150 | 582 |
| 425 | 20230912 | 120900 | 745456950 | 28200 | 28200 | 28200 | 28200 | 0 |
| 426 | 20230912 | 120800 | 745456950 | 28200 | 28200 | 28200 | 28200 | 0 |
| 427 | 20230912 | 120700 | 745456950 | 28200 | 28200 | 28200 | 28200 | 2 |
| 428 | 20230912 | 120600 | 745400550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 429 | 20230912 | 120500 | 745400550 | 28200 | 28200 | 28200 | 28200 | 52 |
| 430 | 20230912 | 120400 | 743934150 | 28200 | 28150 | 28200 | 28150 | 113 |
| 431 | 20230912 | 120300 | 740753000 | 28200 | 28200 | 28200 | 28200 | 185 |
| 432 | 20230912 | 120200 | 735536000 | 28200 | 28200 | 28200 | 28200 | 4 |
| 433 | 20230912 | 120100 | 735423200 | 28200 | 28200 | 28200 | 28200 | 100 |
| 434 | 20230912 | 120000 | 732603200 | 28200 | 28200 | 28200 | 28200 | 0 |
| 435 | 20230912 | 115900 | 732603200 | 28200 | 28200 | 28200 | 28200 | 1 |
| 436 | 20230912 | 115800 | 732575000 | 28300 | 28300 | 28300 | 28300 | 6 |
| 437 | 20230912 | 115700 | 732405200 | 28300 | 28300 | 28300 | 28200 | 132 |
| 438 | 20230912 | 115600 | 728680800 | 28300 | 28250 | 28300 | 28250 | 161 |
| 439 | 20230912 | 115500 | 724131550 | 28200 | 28200 | 28200 | 28200 | 9 |
| 440 | 20230912 | 115400 | 723877750 | 28250 | 28250 | 28250 | 28250 | 2 |
| 441 | 20230912 | 115300 | 723821250 | 28250 | 28250 | 28250 | 28250 | 0 |
| 442 | 20230912 | 115200 | 723821250 | 28250 | 28250 | 28250 | 28250 | 0 |
| 443 | 20230912 | 115100 | 723821250 | 28250 | 28250 | 28250 | 28250 | 11 |
| 444 | 20230912 | 115000 | 723510500 | 28250 | 28250 | 28250 | 28250 | 0 |
| 445 | 20230912 | 114900 | 723510500 | 28250 | 28250 | 28250 | 28250 | 5 |
| 446 | 20230912 | 114800 | 723369250 | 28250 | 28200 | 28250 | 28150 | 400 |
| 447 | 20230912 | 114700 | 712088400 | 28200 | 28200 | 28200 | 28200 | 2 |
| 448 | 20230912 | 114600 | 712032000 | 28200 | 28200 | 28200 | 28200 | 169 |
| 449 | 20230912 | 114500 | 707266200 | 28200 | 28200 | 28200 | 28200 | 47 |
| 450 | 20230912 | 114400 | 705940800 | 28200 | 28200 | 28200 | 28200 | 1 |
| 451 | 20230912 | 114300 | 705912600 | 28200 | 28200 | 28200 | 28200 | 62 |
| 452 | 20230912 | 114200 | 704164200 | 28200 | 28200 | 28200 | 28200 | 205 |
| 453 | 20230912 | 114100 | 698383200 | 28200 | 28200 | 28200 | 28200 | 4 |
| 454 | 20230912 | 114000 | 698270400 | 28200 | 28200 | 28200 | 28200 | 90 |
| 455 | 20230912 | 113900 | 695732400 | 28250 | 28250 | 28250 | 28250 | 0 |
| 456 | 20230912 | 113800 | 695732400 | 28250 | 28250 | 28250 | 28250 | 2 |
| 457 | 20230912 | 113700 | 695675900 | 28250 | 28250 | 28250 | 28250 | 14 |
| 458 | 20230912 | 113600 | 695280400 | 28250 | 28250 | 28250 | 28250 | 49 |
| 459 | 20230912 | 113500 | 693896150 | 28250 | 28250 | 28250 | 28250 | 0 |
| 460 | 20230912 | 113400 | 693896150 | 28250 | 28250 | 28250 | 28250 | 0 |
| 461 | 20230912 | 113300 | 693896150 | 28250 | 28250 | 28250 | 28250 | 100 |
| 462 | 20230912 | 113200 | 691071150 | 28250 | 28300 | 28300 | 28250 | 6 |
| 463 | 20230912 | 113100 | 690901600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 464 | 20230912 | 113000 | 690901600 | 28300 | 28200 | 28300 | 28200 | 51 |
| 465 | 20230912 | 112900 | 689463300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 466 | 20230912 | 112800 | 689463300 | 28300 | 28250 | 28300 | 28250 | 170 |
| 467 | 20230912 | 112700 | 684660400 | 28200 | 28200 | 28200 | 28200 | 22 |
| 468 | 20230912 | 112600 | 684040000 | 28250 | 28250 | 28250 | 28200 | 351 |
| 469 | 20230912 | 112500 | 674135250 | 28300 | 28300 | 28300 | 28300 | 0 |
| 470 | 20230912 | 112400 | 674135250 | 28300 | 28300 | 28300 | 28250 | 43 |
| 471 | 20230912 | 112300 | 672920300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 472 | 20230912 | 112200 | 672920300 | 28250 | 28250 | 28250 | 28250 | 89 |
| 473 | 20230912 | 112100 | 670406050 | 28250 | 28350 | 28350 | 28250 | 102 |
| 474 | 20230912 | 112000 | 667520150 | 28350 | 28300 | 28350 | 28300 | 260 |
| 475 | 20230912 | 111900 | 660150400 | 28300 | 28300 | 28300 | 28300 | 12 |
| 476 | 20230912 | 111800 | 659810800 | 28300 | 28300 | 28300 | 28300 | 2 |
| 477 | 20230912 | 111700 | 659754200 | 28300 | 28300 | 28300 | 28300 | 2 |
| 478 | 20230912 | 111600 | 659697600 | 28400 | 28300 | 28400 | 28300 | 52 |
| 479 | 20230912 | 111500 | 658225800 | 28350 | 28350 | 28350 | 28350 | 5 |
| 480 | 20230912 | 111400 | 658084050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 481 | 20230912 | 111300 | 658084050 | 28400 | 28300 | 28400 | 28300 | 105 |
| 482 | 20230912 | 111200 | 655112150 | 28250 | 28250 | 28250 | 28250 | 9 |
| 483 | 20230912 | 111100 | 654857900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 484 | 20230912 | 111000 | 654857900 | 28250 | 28250 | 28250 | 28250 | 56 |
| 485 | 20230912 | 110900 | 653275900 | 28250 | 28350 | 28400 | 28250 | 718 |
| 486 | 20230912 | 110800 | 632930400 | 28350 | 28350 | 28350 | 28350 | 2 |
| 487 | 20230912 | 110700 | 632873700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 488 | 20230912 | 110600 | 632873700 | 28350 | 28300 | 28350 | 28300 | 141 |
| 489 | 20230912 | 110500 | 628876400 | 28250 | 28250 | 28250 | 28250 | 0 |
| 490 | 20230912 | 110400 | 628876400 | 28250 | 28250 | 28250 | 28250 | 1 |
| 491 | 20230912 | 110300 | 628848150 | 28350 | 28350 | 28350 | 28350 | 2 |
| 492 | 20230912 | 110200 | 628791450 | 28300 | 28350 | 28350 | 28300 | 95 |
| 493 | 20230912 | 110100 | 626102450 | 28350 | 28400 | 28400 | 28350 | 28 |
| 494 | 20230912 | 110000 | 625308500 | 28400 | 28400 | 28400 | 28400 | 14 |
| 495 | 20230912 | 105900 | 624910900 | 28350 | 28300 | 28350 | 28300 | 50 |
| 496 | 20230912 | 105800 | 623494700 | 28300 | 28300 | 28350 | 28300 | 206 |
| 497 | 20230912 | 105700 | 617658650 | 28300 | 28300 | 28300 | 28250 | 19 |
| 498 | 20230912 | 105600 | 617121000 | 28300 | 28300 | 28300 | 28300 | 91 |
| 499 | 20230912 | 105500 | 614545700 | 28350 | 28350 | 28350 | 28350 | 63 |
| 500 | 20230912 | 105400 | 612759650 | 28350 | 28300 | 28350 | 28300 | 106 |
| 501 | 20230912 | 105300 | 609759200 | 28250 | 28250 | 28250 | 28250 | 47 |
| 502 | 20230912 | 105200 | 608431450 | 28200 | 28200 | 28200 | 28200 | 642 |
| 503 | 20230912 | 105100 | 590327050 | 28200 | 28200 | 28200 | 28200 | 25 |
| 504 | 20230912 | 105000 | 589622050 | 28200 | 28200 | 28200 | 28150 | 21 |
| 505 | 20230912 | 104900 | 589030250 | 28200 | 28200 | 28200 | 28200 | 7 |
| 506 | 20230912 | 104800 | 588832850 | 28200 | 28200 | 28200 | 28200 | 15 |
| 507 | 20230912 | 104700 | 588409850 | 28200 | 28250 | 28250 | 28200 | 219 |
| 508 | 20230912 | 104600 | 582232600 | 28250 | 28250 | 28250 | 28250 | 18 |
| 509 | 20230912 | 104500 | 581724100 | 28250 | 28250 | 28250 | 28250 | 26 |
| 510 | 20230912 | 104400 | 580989600 | 28250 | 28250 | 28250 | 28250 | 9 |
| 511 | 20230912 | 104300 | 580735350 | 28250 | 28250 | 28250 | 28250 | 19 |
| 512 | 20230912 | 104200 | 580198600 | 28250 | 28250 | 28250 | 28250 | 12 |
| 513 | 20230912 | 104100 | 579859600 | 28250 | 28250 | 28250 | 28250 | 20 |
| 514 | 20230912 | 104000 | 579294600 | 28200 | 28200 | 28200 | 28200 | 199 |
| 515 | 20230912 | 103900 | 573682800 | 28150 | 28200 | 28200 | 28150 | 16 |
| 516 | 20230912 | 103800 | 573232050 | 28200 | 28200 | 28200 | 28200 | 23 |
| 517 | 20230912 | 103700 | 572583450 | 28150 | 28200 | 28200 | 28150 | 21 |
| 518 | 20230912 | 103600 | 571991500 | 28150 | 28150 | 28150 | 28150 | 67 |
| 519 | 20230912 | 103500 | 570105450 | 28200 | 28200 | 28200 | 28200 | 28 |
| 520 | 20230912 | 103400 | 569315850 | 28150 | 28150 | 28150 | 28150 | 3 |
| 521 | 20230912 | 103300 | 569231400 | 28150 | 28150 | 28200 | 28150 | 407 |
| 522 | 20230912 | 103200 | 557769000 | 28200 | 28250 | 28250 | 28200 | 54 |
| 523 | 20230912 | 103100 | 556245750 | 28200 | 28150 | 28200 | 28150 | 810 |
| 524 | 20230912 | 103000 | 533405750 | 28200 | 28350 | 28350 | 28000 | 6009 |
| 525 | 20230912 | 102900 | 364258250 | 28350 | 28350 | 28350 | 28350 | 169 |
| 526 | 20230912 | 102800 | 359467100 | 28350 | 28350 | 28350 | 28350 | 10 |
| 527 | 20230912 | 102700 | 359183600 | 28350 | 28350 | 28350 | 28350 | 117 |
| 528 | 20230912 | 102600 | 355866650 | 28300 | 28350 | 28350 | 28300 | 506 |
| 529 | 20230912 | 102500 | 341546550 | 28350 | 28400 | 28400 | 28350 | 216 |
| 530 | 20230912 | 102400 | 335422550 | 28400 | 28400 | 28400 | 28400 | 35 |
| 531 | 20230912 | 102300 | 334428550 | 28400 | 28400 | 28400 | 28400 | 13 |
| 532 | 20230912 | 102200 | 334059350 | 28400 | 28350 | 28400 | 28350 | 70 |
| 533 | 20230912 | 102100 | 332071700 | 28350 | 28300 | 28350 | 28300 | 49 |
| 534 | 20230912 | 102000 | 330684650 | 28300 | 28350 | 28350 | 28300 | 400 |
| 535 | 20230912 | 101900 | 319346350 | 28400 | 28400 | 28400 | 28400 | 113 |
| 536 | 20230912 | 101800 | 316137150 | 28400 | 28350 | 28400 | 28350 | 278 |
| 537 | 20230912 | 101700 | 308255450 | 28400 | 28400 | 28400 | 28400 | 14 |
| 538 | 20230912 | 101600 | 307857850 | 28400 | 28400 | 28400 | 28400 | 12 |
| 539 | 20230912 | 101500 | 307517050 | 28400 | 28450 | 28450 | 28400 | 21 |
| 540 | 20230912 | 101400 | 306919950 | 28400 | 28350 | 28400 | 28350 | 396 |
| 541 | 20230912 | 101300 | 295678750 | 28350 | 28400 | 28400 | 28350 | 237 |
| 542 | 20230912 | 101200 | 288958950 | 28400 | 28400 | 28400 | 28400 | 74 |
| 543 | 20230912 | 101100 | 286857350 | 28450 | 28450 | 28450 | 28450 | 24 |
| 544 | 20230912 | 101000 | 286174550 | 28500 | 28500 | 28500 | 28500 | 10 |
| 545 | 20230912 | 100900 | 285889550 | 28400 | 28400 | 28400 | 28400 | 117 |
| 546 | 20230912 | 100800 | 282566750 | 28400 | 28500 | 28500 | 28400 | 64 |
| 547 | 20230912 | 100700 | 280748450 | 28500 | 28500 | 28500 | 28500 | 6 |
| 548 | 20230912 | 100600 | 280577450 | 28500 | 28500 | 28500 | 28500 | 14 |
| 549 | 20230912 | 100500 | 280178450 | 28500 | 28600 | 28600 | 28500 | 35 |
| 550 | 20230912 | 100400 | 279180250 | 28600 | 28350 | 28600 | 28350 | 102 |
| 551 | 20230912 | 100300 | 276288050 | 28350 | 28400 | 28400 | 28350 | 389 |
| 552 | 20230912 | 100200 | 265251150 | 28650 | 28650 | 28650 | 28650 | 7 |
| 553 | 20230912 | 100100 | 265050600 | 28650 | 28500 | 28650 | 28350 | 418 |
| 554 | 20230912 | 100000 | 253168050 | 28500 | 28500 | 28500 | 28500 | 118 |
| 555 | 20230912 | 095900 | 249805050 | 28500 | 28500 | 28500 | 28450 | 54 |
| 556 | 20230912 | 095800 | 248267150 | 28500 | 28650 | 28650 | 28500 | 553 |
| 557 | 20230912 | 095700 | 232506350 | 28500 | 28500 | 28500 | 28500 | 42 |
| 558 | 20230912 | 095600 | 231309350 | 28550 | 28550 | 28550 | 28550 | 7 |
| 559 | 20230912 | 095500 | 231109500 | 28650 | 28650 | 28650 | 28650 | 1 |
| 560 | 20230912 | 095400 | 231080850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 561 | 20230912 | 095300 | 231080850 | 28700 | 28700 | 28700 | 28700 | 2 |
| 562 | 20230912 | 095200 | 231023450 | 28700 | 28700 | 28700 | 28700 | 11 |
| 563 | 20230912 | 095100 | 230707750 | 28700 | 28550 | 28700 | 28550 | 281 |
| 564 | 20230912 | 095000 | 222684900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 565 | 20230912 | 094900 | 222684900 | 28600 | 28600 | 28600 | 28600 | 122 |
| 566 | 20230912 | 094800 | 219195700 | 28750 | 28750 | 28750 | 28750 | 2 |
| 567 | 20230912 | 094700 | 219138200 | 28600 | 28650 | 28650 | 28600 | 92 |
| 568 | 20230912 | 094600 | 216502450 | 28650 | 28650 | 28650 | 28650 | 20 |
| 569 | 20230912 | 094500 | 215929450 | 28700 | 28700 | 28750 | 28700 | 6 |
| 570 | 20230912 | 094400 | 215757150 | 28700 | 28700 | 28700 | 28700 | 1641 |
| 571 | 20230912 | 094300 | 168660450 | 28700 | 28700 | 28700 | 28700 | 2 |
| 572 | 20230912 | 094200 | 168603050 | 28800 | 28750 | 28800 | 28750 | 11 |
| 573 | 20230912 | 094100 | 168286750 | 28850 | 28850 | 28850 | 28850 | 2 |
| 574 | 20230912 | 094000 | 168229050 | 28750 | 28750 | 28750 | 28750 | 60 |
| 575 | 20230912 | 093900 | 166504050 | 28750 | 28700 | 28750 | 28700 | 411 |
| 576 | 20230912 | 093800 | 154706150 | 28700 | 28650 | 28700 | 28650 | 12 |
| 577 | 20230912 | 093700 | 154362250 | 28700 | 28650 | 28700 | 28650 | 436 |
| 578 | 20230912 | 093600 | 141870300 | 28700 | 28700 | 28700 | 28700 | 281 |
| 579 | 20230912 | 093500 | 133805600 | 28750 | 28700 | 28750 | 28700 | 119 |
| 580 | 20230912 | 093400 | 130390250 | 28750 | 28850 | 28850 | 28750 | 85 |
| 581 | 20230912 | 093300 | 127946100 | 28850 | 28750 | 28850 | 28750 | 45 |
| 582 | 20230912 | 093200 | 126648450 | 28750 | 28750 | 28750 | 28750 | 108 |
| 583 | 20230912 | 093100 | 123543450 | 28850 | 28750 | 28850 | 28700 | 37 |
| 584 | 20230912 | 093000 | 122479350 | 28750 | 28800 | 28800 | 28750 | 324 |
| 585 | 20230912 | 092900 | 113161350 | 28900 | 28800 | 28900 | 28800 | 27 |
| 586 | 20230912 | 092800 | 112383550 | 28900 | 28750 | 28900 | 28750 | 44 |
| 587 | 20230912 | 092700 | 111118250 | 28950 | 28900 | 28950 | 28800 | 1145 |
| 588 | 20230912 | 092600 | 78136950 | 28950 | 28950 | 28950 | 28950 | 10 |
| 589 | 20230912 | 092500 | 77847450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 590 | 20230912 | 092400 | 77847450 | 29000 | 28850 | 29000 | 28850 | 104 |
| 591 | 20230912 | 092300 | 74846750 | 28900 | 28900 | 28900 | 28900 | 557 |
| 592 | 20230912 | 092200 | 58749450 | 28950 | 28950 | 28950 | 28950 | 21 |
| 593 | 20230912 | 092100 | 58141500 | 29000 | 28950 | 29000 | 28950 | 28 |
| 594 | 20230912 | 092000 | 57330750 | 28950 | 28950 | 28950 | 28900 | 17 |
| 595 | 20230912 | 091900 | 56838850 | 28950 | 28950 | 28950 | 28950 | 100 |
| 596 | 20230912 | 091800 | 53943850 | 28950 | 29000 | 29000 | 28950 | 459 |
| 597 | 20230912 | 091700 | 40635800 | 29000 | 29000 | 29000 | 28900 | 219 |
| 598 | 20230912 | 091600 | 34296800 | 29000 | 28900 | 29000 | 28900 | 288 |
| 599 | 20230912 | 091500 | 25956700 | 28900 | 28900 | 28900 | 28900 | 109 |
| 600 | 20230912 | 091400 | 22806600 | 28900 | 28900 | 28900 | 28900 | 1 |
| 601 | 20230912 | 091300 | 22777700 | 28900 | 28900 | 28900 | 28900 | 9 |
| 602 | 20230912 | 091200 | 22517600 | 28900 | 28900 | 28900 | 28900 | 2 |
| 603 | 20230912 | 091100 | 22459800 | 28900 | 28900 | 28900 | 28900 | 110 |
| 604 | 20230912 | 091000 | 19280800 | 28900 | 28900 | 28900 | 28900 | 1 |
| 605 | 20230912 | 090900 | 19251900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 606 | 20230912 | 090800 | 19251900 | 28850 | 28850 | 28850 | 28850 | 112 |
| 607 | 20230912 | 090700 | 16020700 | 28850 | 28800 | 28850 | 28800 | 301 |
| 608 | 20230912 | 090600 | 7348250 | 28800 | 28800 | 28800 | 28800 | 14 |
| 609 | 20230912 | 090500 | 6945050 | 28750 | 28750 | 28750 | 28750 | 66 |
| 610 | 20230912 | 090400 | 5047550 | 28750 | 28750 | 28750 | 28750 | 12 |
| 611 | 20230912 | 090300 | 4702550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 612 | 20230912 | 090200 | 4702550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 613 | 20230912 | 090100 | 4702550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 614 | 20230912 | 090000 | 4702550 | 28850 | 28850 | 28850 | 28850 | 163 |