32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 190000 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 13616 |
| 3 | 20230922 | 185900 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 4 | 20230922 | 185800 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 5 | 20230922 | 185700 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 6 | 20230922 | 185600 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 7 | 20230922 | 185500 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 8 | 20230922 | 185400 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 9 | 20230922 | 185300 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 10 | 20230922 | 185200 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 11 | 20230922 | 185100 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 12 | 20230922 | 185000 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 13 | 20230922 | 184900 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 14 | 20230922 | 184800 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 15 | 20230922 | 184700 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 16 | 20230922 | 184600 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 17 | 20230922 | 184500 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 18 | 20230922 | 184400 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 19 | 20230922 | 184300 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 20 | 20230922 | 184200 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 21 | 20230922 | 184100 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 22 | 20230922 | 184000 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 23 | 20230922 | 183900 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 24 | 20230922 | 183800 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 25 | 20230922 | 183700 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 26 | 20230922 | 183600 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 27 | 20230922 | 183500 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 28 | 20230922 | 183400 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 29 | 20230922 | 183300 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 30 | 20230922 | 183200 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 31 | 20230922 | 183100 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 32 | 20230922 | 183000 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 13616 |
| 33 | 20230922 | 182900 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 34 | 20230922 | 182800 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 35 | 20230922 | 182700 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 36 | 20230922 | 182600 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 37 | 20230922 | 182500 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 38 | 20230922 | 182400 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 39 | 20230922 | 182300 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 40 | 20230922 | 182200 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 41 | 20230922 | 182100 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 42 | 20230922 | 182000 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 43 | 20230922 | 181900 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 44 | 20230922 | 181800 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 45 | 20230922 | 181700 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 46 | 20230922 | 181600 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 47 | 20230922 | 181500 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 48 | 20230922 | 181400 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 49 | 20230922 | 181300 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 50 | 20230922 | 181200 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 51 | 20230922 | 181100 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 52 | 20230922 | 181000 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 53 | 20230922 | 180900 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 54 | 20230922 | 180800 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 55 | 20230922 | 180700 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 56 | 20230922 | 180600 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 57 | 20230922 | 180500 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 58 | 20230922 | 180400 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 59 | 20230922 | 180300 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 60 | 20230922 | 180200 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 61 | 20230922 | 180100 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 62 | 20230922 | 180000 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 13616 |
| 63 | 20230922 | 175900 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 64 | 20230922 | 175800 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 65 | 20230922 | 175700 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 66 | 20230922 | 175600 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 67 | 20230922 | 175500 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 68 | 20230922 | 175400 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 69 | 20230922 | 175300 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 70 | 20230922 | 175200 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 71 | 20230922 | 175100 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 72 | 20230922 | 175000 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 73 | 20230922 | 174900 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 74 | 20230922 | 174800 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 75 | 20230922 | 174700 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 76 | 20230922 | 174600 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 77 | 20230922 | 174500 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 78 | 20230922 | 174400 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 79 | 20230922 | 174300 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 80 | 20230922 | 174200 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 81 | 20230922 | 174100 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 82 | 20230922 | 174000 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 83 | 20230922 | 173900 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 84 | 20230922 | 173800 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 85 | 20230922 | 173700 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 86 | 20230922 | 173600 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 87 | 20230922 | 173500 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 88 | 20230922 | 173400 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 89 | 20230922 | 173300 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 90 | 20230922 | 173200 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 91 | 20230922 | 173100 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 92 | 20230922 | 173000 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 13616 |
| 93 | 20230922 | 172900 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 94 | 20230922 | 172800 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 95 | 20230922 | 172700 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 96 | 20230922 | 172600 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 97 | 20230922 | 172500 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 98 | 20230922 | 172400 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 99 | 20230922 | 172300 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 100 | 20230922 | 172200 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 101 | 20230922 | 172100 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 102 | 20230922 | 172000 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 103 | 20230922 | 171900 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 104 | 20230922 | 171800 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 105 | 20230922 | 171700 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 106 | 20230922 | 171600 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 107 | 20230922 | 171500 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 108 | 20230922 | 171400 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 109 | 20230922 | 171300 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 110 | 20230922 | 171200 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 111 | 20230922 | 171100 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 112 | 20230922 | 171000 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 113 | 20230922 | 170900 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 114 | 20230922 | 170800 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 115 | 20230922 | 170700 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 116 | 20230922 | 170600 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 117 | 20230922 | 170500 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 118 | 20230922 | 170400 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 119 | 20230922 | 170300 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 120 | 20230922 | 170200 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 121 | 20230922 | 170100 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 122 | 20230922 | 170000 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 13616 |
| 123 | 20230922 | 165900 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 124 | 20230922 | 165800 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 125 | 20230922 | 165700 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 126 | 20230922 | 165600 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 127 | 20230922 | 165500 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 128 | 20230922 | 165400 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 129 | 20230922 | 165300 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 130 | 20230922 | 165200 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 131 | 20230922 | 165100 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 132 | 20230922 | 165000 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 133 | 20230922 | 164900 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 134 | 20230922 | 164800 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 135 | 20230922 | 164700 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 136 | 20230922 | 164600 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 137 | 20230922 | 164500 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 138 | 20230922 | 164400 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 139 | 20230922 | 164300 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 140 | 20230922 | 164200 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 141 | 20230922 | 164100 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 142 | 20230922 | 164000 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 143 | 20230922 | 163900 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 144 | 20230922 | 163800 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 145 | 20230922 | 163700 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 146 | 20230922 | 163600 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 147 | 20230922 | 163500 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 148 | 20230922 | 163400 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 149 | 20230922 | 163300 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 150 | 20230922 | 163200 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 151 | 20230922 | 163100 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 152 | 20230922 | 163000 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 13616 |
| 153 | 20230922 | 162900 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 154 | 20230922 | 162800 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 155 | 20230922 | 162700 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 156 | 20230922 | 162600 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 157 | 20230922 | 162500 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 158 | 20230922 | 162400 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 159 | 20230922 | 162300 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 160 | 20230922 | 162200 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 161 | 20230922 | 162100 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 162 | 20230922 | 162000 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 163 | 20230922 | 161900 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 164 | 20230922 | 161800 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 165 | 20230922 | 161700 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 166 | 20230922 | 161600 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 167 | 20230922 | 161500 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 168 | 20230922 | 161400 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 169 | 20230922 | 161300 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 170 | 20230922 | 161200 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 171 | 20230922 | 161100 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 172 | 20230922 | 161000 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 173 | 20230922 | 160900 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 174 | 20230922 | 160800 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 175 | 20230922 | 160700 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 176 | 20230922 | 160600 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 177 | 20230922 | 160500 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 178 | 20230922 | 160400 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 179 | 20230922 | 160300 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 180 | 20230922 | 160200 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 181 | 20230922 | 160100 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 182 | 20230922 | 160000 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 13616 |
| 183 | 20230922 | 155900 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 184 | 20230922 | 155800 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 185 | 20230922 | 155700 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 186 | 20230922 | 155600 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 187 | 20230922 | 155500 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 188 | 20230922 | 155400 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 189 | 20230922 | 155300 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 190 | 20230922 | 155200 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 191 | 20230922 | 155100 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 192 | 20230922 | 155000 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 193 | 20230922 | 154900 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 194 | 20230922 | 154800 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 195 | 20230922 | 154700 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 196 | 20230922 | 154600 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 197 | 20230922 | 154500 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 198 | 20230922 | 154400 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 199 | 20230922 | 154300 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 200 | 20230922 | 154200 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 201 | 20230922 | 154100 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 202 | 20230922 | 154000 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 203 | 20230922 | 153900 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 204 | 20230922 | 153800 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 205 | 20230922 | 153700 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 206 | 20230922 | 153600 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 207 | 20230922 | 153500 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 208 | 20230922 | 153400 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 209 | 20230922 | 153300 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 210 | 20230922 | 153200 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 211 | 20230922 | 153100 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 212 | 20230922 | 153000 | 4123793450 | 37650 | 37650 | 37650 | 37650 | 27232 |
| 213 | 20230922 | 152900 | 3611151050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 214 | 20230922 | 152800 | 3611151050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 215 | 20230922 | 152700 | 3611151050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 216 | 20230922 | 152600 | 3611151050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 217 | 20230922 | 152500 | 3611151050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 218 | 20230922 | 152400 | 3611151050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 219 | 20230922 | 152300 | 3611151050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 220 | 20230922 | 152200 | 3611151050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 221 | 20230922 | 152100 | 3611151050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 222 | 20230922 | 152000 | 3611151050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 223 | 20230922 | 151900 | 3611151050 | 37550 | 37500 | 37600 | 37500 | 948 |
| 224 | 20230922 | 151800 | 3575555050 | 37550 | 37550 | 37600 | 37500 | 544 |
| 225 | 20230922 | 151700 | 3555128950 | 37550 | 37550 | 37600 | 37550 | 617 |
| 226 | 20230922 | 151600 | 3531952450 | 37550 | 37550 | 37600 | 37550 | 317 |
| 227 | 20230922 | 151500 | 3520045750 | 37550 | 37550 | 37600 | 37550 | 146 |
| 228 | 20230922 | 151400 | 3514557750 | 37550 | 37550 | 37600 | 37550 | 170 |
| 229 | 20230922 | 151300 | 3508170250 | 37600 | 37600 | 37600 | 37550 | 173 |
| 230 | 20230922 | 151200 | 3501672250 | 37550 | 37600 | 37600 | 37550 | 216 |
| 231 | 20230922 | 151100 | 3493556150 | 37600 | 37600 | 37600 | 37550 | 106 |
| 232 | 20230922 | 151000 | 3489573350 | 37550 | 37600 | 37650 | 37550 | 508 |
| 233 | 20230922 | 150900 | 3470473100 | 37650 | 37700 | 37700 | 37600 | 623 |
| 234 | 20230922 | 150800 | 3447035650 | 37600 | 37600 | 37700 | 37550 | 272 |
| 235 | 20230922 | 150700 | 3436802700 | 37550 | 37600 | 37600 | 37550 | 304 |
| 236 | 20230922 | 150600 | 3425375750 | 37550 | 37600 | 37600 | 37550 | 107 |
| 237 | 20230922 | 150500 | 3421355000 | 37550 | 37550 | 37600 | 37550 | 203 |
| 238 | 20230922 | 150400 | 3413728950 | 37550 | 37600 | 37600 | 37550 | 348 |
| 239 | 20230922 | 150300 | 3400645250 | 37650 | 37650 | 37650 | 37600 | 51 |
| 240 | 20230922 | 150200 | 3398726250 | 37650 | 37550 | 37650 | 37550 | 1088 |
| 241 | 20230922 | 150100 | 3357816800 | 37600 | 37550 | 37600 | 37550 | 82 |
| 242 | 20230922 | 150000 | 3354736750 | 37550 | 37550 | 37600 | 37550 | 398 |
| 243 | 20230922 | 145900 | 3339781450 | 37550 | 37550 | 37600 | 37550 | 60 |
| 244 | 20230922 | 145800 | 3337528150 | 37550 | 37550 | 37600 | 37550 | 210 |
| 245 | 20230922 | 145700 | 3329641800 | 37600 | 37600 | 37600 | 37550 | 77 |
| 246 | 20230922 | 145600 | 3326749100 | 37550 | 37550 | 37600 | 37550 | 208 |
| 247 | 20230922 | 145500 | 3318938500 | 37600 | 37600 | 37600 | 37550 | 85 |
| 248 | 20230922 | 145400 | 3315746500 | 37600 | 37600 | 37600 | 37550 | 246 |
| 249 | 20230922 | 145300 | 3306506900 | 37550 | 37550 | 37600 | 37550 | 151 |
| 250 | 20230922 | 145200 | 3300833750 | 37550 | 37600 | 37650 | 37550 | 265 |
| 251 | 20230922 | 145100 | 3290870650 | 37600 | 37600 | 37650 | 37600 | 72 |
| 252 | 20230922 | 145000 | 3288162450 | 37600 | 37600 | 37650 | 37550 | 233 |
| 253 | 20230922 | 144900 | 3279401950 | 37600 | 37550 | 37600 | 37550 | 82 |
| 254 | 20230922 | 144800 | 3276320150 | 37550 | 37650 | 37700 | 37550 | 450 |
| 255 | 20230922 | 144700 | 3259386850 | 37650 | 37550 | 37700 | 37550 | 1458 |
| 256 | 20230922 | 144600 | 3204547100 | 37550 | 37550 | 37600 | 37550 | 185 |
| 257 | 20230922 | 144500 | 3197599800 | 37550 | 37550 | 37600 | 37550 | 236 |
| 258 | 20230922 | 144400 | 3188737250 | 37550 | 37600 | 37600 | 37550 | 183 |
| 259 | 20230922 | 144300 | 3181865350 | 37550 | 37600 | 37600 | 37500 | 300 |
| 260 | 20230922 | 144200 | 3170612150 | 37500 | 37550 | 37600 | 37500 | 297 |
| 261 | 20230922 | 144100 | 3159458000 | 37550 | 37550 | 37600 | 37550 | 95 |
| 262 | 20230922 | 144000 | 3155890400 | 37550 | 37550 | 37600 | 37550 | 169 |
| 263 | 20230922 | 143900 | 3149544200 | 37550 | 37550 | 37600 | 37550 | 84 |
| 264 | 20230922 | 143800 | 3146389000 | 37550 | 37550 | 37600 | 37500 | 629 |
| 265 | 20230922 | 143700 | 3122778400 | 37550 | 37550 | 37600 | 37550 | 63 |
| 266 | 20230922 | 143600 | 3120412600 | 37600 | 37600 | 37600 | 37550 | 233 |
| 267 | 20230922 | 143500 | 3111662000 | 37600 | 37550 | 37600 | 37550 | 59 |
| 268 | 20230922 | 143400 | 3109446200 | 37600 | 37550 | 37600 | 37550 | 224 |
| 269 | 20230922 | 143300 | 3101034750 | 37550 | 37550 | 37600 | 37550 | 286 |
| 270 | 20230922 | 143200 | 3090295200 | 37600 | 37600 | 37600 | 37550 | 392 |
| 271 | 20230922 | 143100 | 3075574750 | 37550 | 37600 | 37600 | 37550 | 95 |
| 272 | 20230922 | 143000 | 3072007400 | 37550 | 37550 | 37600 | 37550 | 174 |
| 273 | 20230922 | 142900 | 3065472800 | 37600 | 37550 | 37600 | 37550 | 108 |
| 274 | 20230922 | 142800 | 3061416500 | 37550 | 37550 | 37600 | 37550 | 537 |
| 275 | 20230922 | 142700 | 3041252100 | 37550 | 37600 | 37600 | 37550 | 227 |
| 276 | 20230922 | 142600 | 3032727250 | 37550 | 37600 | 37600 | 37550 | 79 |
| 277 | 20230922 | 142500 | 3029759800 | 37550 | 37600 | 37600 | 37550 | 226 |
| 278 | 20230922 | 142400 | 3021272000 | 37600 | 37550 | 37600 | 37550 | 71 |
| 279 | 20230922 | 142300 | 3018605750 | 37600 | 37550 | 37600 | 37550 | 204 |
| 280 | 20230922 | 142200 | 3010944300 | 37550 | 37550 | 37600 | 37550 | 165 |
| 281 | 20230922 | 142100 | 3004748250 | 37550 | 37550 | 37600 | 37550 | 261 |
| 282 | 20230922 | 142000 | 2994946700 | 37550 | 37550 | 37600 | 37550 | 247 |
| 283 | 20230922 | 141900 | 2985670950 | 37600 | 37550 | 37600 | 37550 | 212 |
| 284 | 20230922 | 141800 | 2977709950 | 37550 | 37550 | 37600 | 37550 | 110 |
| 285 | 20230922 | 141700 | 2973579350 | 37550 | 37550 | 37600 | 37550 | 346 |
| 286 | 20230922 | 141600 | 2960586100 | 37600 | 37550 | 37600 | 37550 | 111 |
| 287 | 20230922 | 141500 | 2956417850 | 37600 | 37600 | 37600 | 37550 | 213 |
| 288 | 20230922 | 141400 | 2948419100 | 37550 | 37550 | 37600 | 37550 | 109 |
| 289 | 20230922 | 141300 | 2944325300 | 37550 | 37600 | 37600 | 37550 | 288 |
| 290 | 20230922 | 141200 | 2933508150 | 37550 | 37600 | 37600 | 37550 | 95 |
| 291 | 20230922 | 141100 | 2929940700 | 37550 | 37600 | 37600 | 37550 | 182 |
| 292 | 20230922 | 141000 | 2923106400 | 37600 | 37600 | 37600 | 37550 | 107 |
| 293 | 20230922 | 140900 | 2919086000 | 37550 | 37600 | 37600 | 37550 | 207 |
| 294 | 20230922 | 140800 | 2911312800 | 37550 | 37550 | 37600 | 37550 | 103 |
| 295 | 20230922 | 140700 | 2907443500 | 37550 | 37550 | 37600 | 37550 | 194 |
| 296 | 20230922 | 140600 | 2900158100 | 37550 | 37550 | 37600 | 37550 | 69 |
| 297 | 20230922 | 140500 | 2897566750 | 37550 | 37550 | 37600 | 37550 | 449 |
| 298 | 20230922 | 140400 | 2880704850 | 37550 | 37550 | 37600 | 37550 | 61 |
| 299 | 20230922 | 140300 | 2878413500 | 37550 | 37550 | 37600 | 37550 | 239 |
| 300 | 20230922 | 140200 | 2869437300 | 37600 | 37550 | 37600 | 37550 | 56 |
| 301 | 20230922 | 140100 | 2867334250 | 37600 | 37550 | 37600 | 37550 | 318 |
| 302 | 20230922 | 140000 | 2855388000 | 37550 | 37600 | 37600 | 37550 | 90 |
| 303 | 20230922 | 135900 | 2852007150 | 37600 | 37550 | 37600 | 37550 | 233 |
| 304 | 20230922 | 135800 | 2843257800 | 37600 | 37550 | 37600 | 37550 | 127 |
| 305 | 20230922 | 135700 | 2838487050 | 37550 | 37550 | 37600 | 37550 | 211 |
| 306 | 20230922 | 135600 | 2830563850 | 37550 | 37550 | 37600 | 37550 | 220 |
| 307 | 20230922 | 135500 | 2822302650 | 37550 | 37550 | 37600 | 37550 | 70 |
| 308 | 20230922 | 135400 | 2819673100 | 37550 | 37550 | 37600 | 37550 | 227 |
| 309 | 20230922 | 135300 | 2811148550 | 37550 | 37550 | 37600 | 37550 | 93 |
| 310 | 20230922 | 135200 | 2807656200 | 37550 | 37550 | 37600 | 37550 | 221 |
| 311 | 20230922 | 135100 | 2799355250 | 37600 | 37600 | 37600 | 37550 | 72 |
| 312 | 20230922 | 135000 | 2796650450 | 37550 | 37550 | 37600 | 37550 | 267 |
| 313 | 20230922 | 134900 | 2786622900 | 37600 | 37550 | 37600 | 37550 | 73 |
| 314 | 20230922 | 134800 | 2783881400 | 37550 | 37600 | 37600 | 37550 | 191 |
| 315 | 20230922 | 134700 | 2776708450 | 37550 | 37600 | 37600 | 37550 | 62 |
| 316 | 20230922 | 134600 | 2774379950 | 37600 | 37550 | 37600 | 37550 | 179 |
| 317 | 20230922 | 134500 | 2767658400 | 37550 | 37550 | 37600 | 37550 | 270 |
| 318 | 20230922 | 134400 | 2757509600 | 37550 | 37550 | 37600 | 37550 | 441 |
| 319 | 20230922 | 134300 | 2740937800 | 37550 | 37600 | 37600 | 37550 | 69 |
| 320 | 20230922 | 134200 | 2738345450 | 37600 | 37650 | 37700 | 37550 | 595 |
| 321 | 20230922 | 134100 | 2715968600 | 37650 | 37650 | 37700 | 37650 | 105 |
| 322 | 20230922 | 134000 | 2712015100 | 37700 | 37650 | 37700 | 37650 | 221 |
| 323 | 20230922 | 133900 | 2703694200 | 37700 | 37700 | 37700 | 37650 | 79 |
| 324 | 20230922 | 133800 | 2700718750 | 37650 | 37650 | 37700 | 37650 | 235 |
| 325 | 20230922 | 133700 | 2691869600 | 37700 | 37700 | 37700 | 37650 | 74 |
| 326 | 20230922 | 133600 | 2689082550 | 37650 | 37650 | 37700 | 37650 | 211 |
| 327 | 20230922 | 133500 | 2681137650 | 37700 | 37700 | 37700 | 37650 | 103 |
| 328 | 20230922 | 133400 | 2677257750 | 37650 | 37700 | 37700 | 37650 | 183 |
| 329 | 20230922 | 133300 | 2670366800 | 37650 | 37700 | 37700 | 37650 | 103 |
| 330 | 20230922 | 133200 | 2666486900 | 37700 | 37700 | 37700 | 37650 | 204 |
| 331 | 20230922 | 133100 | 2658805450 | 37650 | 37600 | 37650 | 37600 | 477 |
| 332 | 20230922 | 133000 | 2640850150 | 37600 | 37650 | 37650 | 37600 | 210 |
| 333 | 20230922 | 132900 | 2632953200 | 37600 | 37650 | 37650 | 37600 | 128 |
| 334 | 20230922 | 132800 | 2628136900 | 37600 | 37650 | 37700 | 37600 | 322 |
| 335 | 20230922 | 132700 | 2616016950 | 37600 | 37650 | 37650 | 37600 | 37 |
| 336 | 20230922 | 132600 | 2614625200 | 37650 | 37700 | 37700 | 37600 | 266 |
| 337 | 20230922 | 132500 | 2604608450 | 37700 | 37650 | 37700 | 37650 | 125 |
| 338 | 20230922 | 132400 | 2599901850 | 37600 | 37650 | 37650 | 37600 | 399 |
| 339 | 20230922 | 132300 | 2584888900 | 37600 | 37650 | 37700 | 37600 | 434 |
| 340 | 20230922 | 132200 | 2568551450 | 37650 | 37650 | 37700 | 37650 | 56 |
| 341 | 20230922 | 132100 | 2566442950 | 37650 | 37650 | 37750 | 37650 | 222 |
| 342 | 20230922 | 132000 | 2558082550 | 37650 | 37750 | 37750 | 37650 | 79 |
| 343 | 20230922 | 131900 | 2555103600 | 37700 | 37700 | 37700 | 37650 | 202 |
| 344 | 20230922 | 131800 | 2547489900 | 37700 | 37650 | 37750 | 37650 | 389 |
| 345 | 20230922 | 131700 | 2532824150 | 37650 | 37700 | 37750 | 37650 | 235 |
| 346 | 20230922 | 131600 | 2523964200 | 37750 | 37700 | 37800 | 37700 | 360 |
| 347 | 20230922 | 131500 | 2510377300 | 37700 | 37700 | 37750 | 37700 | 214 |
| 348 | 20230922 | 131400 | 2502307850 | 37750 | 37700 | 37750 | 37700 | 228 |
| 349 | 20230922 | 131300 | 2493703750 | 37700 | 37750 | 37750 | 37700 | 308 |
| 350 | 20230922 | 131200 | 2482091350 | 37750 | 37700 | 37750 | 37700 | 173 |
| 351 | 20230922 | 131100 | 2475562700 | 37700 | 37750 | 37800 | 37700 | 344 |
| 352 | 20230922 | 131000 | 2462584200 | 37800 | 37800 | 37800 | 37750 | 257 |
| 353 | 20230922 | 130900 | 2452880750 | 37750 | 37750 | 37800 | 37700 | 629 |
| 354 | 20230922 | 130800 | 2429145200 | 37700 | 37700 | 37750 | 37700 | 67 |
| 355 | 20230922 | 130700 | 2426618650 | 37700 | 37700 | 37750 | 37700 | 227 |
| 356 | 20230922 | 130600 | 2418059000 | 37700 | 37650 | 37700 | 37650 | 106 |
| 357 | 20230922 | 130500 | 2414064450 | 37650 | 37650 | 37700 | 37650 | 269 |
| 358 | 20230922 | 130400 | 2403932200 | 37700 | 37700 | 37700 | 37650 | 317 |
| 359 | 20230922 | 130300 | 2391988700 | 37700 | 37700 | 37750 | 37700 | 206 |
| 360 | 20230922 | 130200 | 2384220650 | 37700 | 37750 | 37750 | 37700 | 94 |
| 361 | 20230922 | 130100 | 2380675850 | 37750 | 37750 | 37750 | 37700 | 224 |
| 362 | 20230922 | 130000 | 2372228300 | 37700 | 37600 | 37750 | 37600 | 905 |
| 363 | 20230922 | 125900 | 2338129650 | 37600 | 37600 | 37650 | 37600 | 220 |
| 364 | 20230922 | 125800 | 2329856000 | 37650 | 37600 | 37650 | 37600 | 90 |
| 365 | 20230922 | 125700 | 2326469300 | 37600 | 37600 | 37650 | 37600 | 237 |
| 366 | 20230922 | 125600 | 2317557300 | 37600 | 37650 | 37650 | 37600 | 118 |
| 367 | 20230922 | 125500 | 2313117550 | 37600 | 37600 | 37650 | 37600 | 281 |
| 368 | 20230922 | 125400 | 2302546550 | 37600 | 37600 | 37650 | 37600 | 82 |
| 369 | 20230922 | 125300 | 2299462950 | 37650 | 37600 | 37650 | 37600 | 230 |
| 370 | 20230922 | 125200 | 2290812700 | 37650 | 37600 | 37650 | 37600 | 240 |
| 371 | 20230922 | 125100 | 2281786650 | 37650 | 37600 | 37650 | 37600 | 75 |
| 372 | 20230922 | 125000 | 2278963900 | 37600 | 37600 | 37650 | 37600 | 251 |
| 373 | 20230922 | 124900 | 2269525100 | 37650 | 37650 | 37650 | 37600 | 181 |
| 374 | 20230922 | 124800 | 2262711850 | 37600 | 37600 | 37650 | 37600 | 202 |
| 375 | 20230922 | 124700 | 2255116550 | 37600 | 37600 | 37650 | 37600 | 92 |
| 376 | 20230922 | 124600 | 2251656100 | 37650 | 37650 | 37650 | 37600 | 195 |
| 377 | 20230922 | 124500 | 2244321650 | 37600 | 37600 | 37650 | 37600 | 121 |
| 378 | 20230922 | 124400 | 2239770800 | 37600 | 37600 | 37650 | 37600 | 179 |
| 379 | 20230922 | 124300 | 2233038950 | 37600 | 37600 | 37650 | 37600 | 90 |
| 380 | 20230922 | 124200 | 2229653650 | 37600 | 37650 | 37650 | 37600 | 200 |
| 381 | 20230922 | 124100 | 2222126500 | 37700 | 37650 | 37700 | 37650 | 78 |
| 382 | 20230922 | 124000 | 2219188450 | 37700 | 37650 | 37700 | 37650 | 189 |
| 383 | 20230922 | 123900 | 2212072300 | 37650 | 37600 | 37650 | 37600 | 1272 |
| 384 | 20230922 | 123800 | 2164184250 | 37600 | 37600 | 37650 | 37600 | 340 |
| 385 | 20230922 | 123700 | 2151394400 | 37600 | 37600 | 37650 | 37600 | 71 |
| 386 | 20230922 | 123600 | 2148723150 | 37600 | 37600 | 37650 | 37600 | 212 |
| 387 | 20230922 | 123500 | 2140751150 | 37600 | 37600 | 37650 | 37600 | 60 |
| 388 | 20230922 | 123400 | 2138495000 | 37650 | 37600 | 37650 | 37600 | 173 |
| 389 | 20230922 | 123300 | 2131988800 | 37600 | 37600 | 37650 | 37600 | 140 |
| 390 | 20230922 | 123200 | 2126723950 | 37600 | 37600 | 37650 | 37600 | 179 |
| 391 | 20230922 | 123100 | 2119992000 | 37600 | 37650 | 37650 | 37600 | 79 |
| 392 | 20230922 | 123000 | 2117021450 | 37600 | 37600 | 37650 | 37600 | 238 |
| 393 | 20230922 | 122900 | 2108070000 | 37600 | 37600 | 37650 | 37600 | 58 |
| 394 | 20230922 | 122800 | 2105888450 | 37600 | 37600 | 37650 | 37600 | 269 |
| 395 | 20230922 | 122700 | 2095771450 | 37650 | 37600 | 37650 | 37600 | 106 |
| 396 | 20230922 | 122600 | 2091782050 | 37650 | 37600 | 37650 | 37600 | 216 |
| 397 | 20230922 | 122500 | 2083659650 | 37600 | 37600 | 37650 | 37600 | 103 |
| 398 | 20230922 | 122400 | 2079784650 | 37600 | 37650 | 37650 | 37600 | 235 |
| 399 | 20230922 | 122300 | 2070947050 | 37600 | 37600 | 37650 | 37600 | 62 |
| 400 | 20230922 | 122200 | 2068614500 | 37600 | 37600 | 37650 | 37600 | 206 |
| 401 | 20230922 | 122100 | 2060868800 | 37600 | 37600 | 37650 | 37600 | 114 |
| 402 | 20230922 | 122000 | 2056581450 | 37600 | 37600 | 37650 | 37600 | 193 |
| 403 | 20230922 | 121900 | 2049322400 | 37600 | 37650 | 37650 | 37600 | 243 |
| 404 | 20230922 | 121800 | 2040184850 | 37600 | 37650 | 37650 | 37600 | 111 |
| 405 | 20230922 | 121700 | 2036007400 | 37600 | 37600 | 37650 | 37600 | 299 |
| 406 | 20230922 | 121600 | 2024760100 | 37600 | 37650 | 37650 | 37600 | 83 |
| 407 | 20230922 | 121500 | 2021637250 | 37600 | 37600 | 37650 | 37600 | 186 |
| 408 | 20230922 | 121400 | 2014642850 | 37600 | 37600 | 37650 | 37600 | 113 |
| 409 | 20230922 | 121300 | 2010393200 | 37600 | 37600 | 37650 | 37600 | 189 |
| 410 | 20230922 | 121200 | 2003285550 | 37650 | 37600 | 37650 | 37600 | 127 |
| 411 | 20230922 | 121100 | 1998507400 | 37600 | 37600 | 37650 | 37600 | 269 |
| 412 | 20230922 | 121000 | 1988390700 | 37600 | 37650 | 37650 | 37600 | 62 |
| 413 | 20230922 | 120900 | 1986059350 | 37600 | 37600 | 37650 | 37600 | 238 |
| 414 | 20230922 | 120800 | 1977109200 | 37600 | 37650 | 37650 | 37600 | 66 |
| 415 | 20230922 | 120700 | 1974626300 | 37600 | 37600 | 37650 | 37600 | 204 |
| 416 | 20230922 | 120600 | 1966955750 | 37600 | 37600 | 37650 | 37600 | 132 |
| 417 | 20230922 | 120500 | 1961990500 | 37650 | 37600 | 37650 | 37600 | 227 |
| 418 | 20230922 | 120400 | 1953453800 | 37600 | 37650 | 37650 | 37600 | 287 |
| 419 | 20230922 | 120300 | 1942660700 | 37600 | 37600 | 37650 | 37600 | 182 |
| 420 | 20230922 | 120200 | 1935816900 | 37650 | 37600 | 37650 | 37600 | 135 |
| 421 | 20230922 | 120100 | 1930738750 | 37650 | 37650 | 37650 | 37600 | 184 |
| 422 | 20230922 | 120000 | 1923818200 | 37600 | 37600 | 37650 | 37600 | 139 |
| 423 | 20230922 | 115900 | 1918590500 | 37650 | 37600 | 37650 | 37600 | 208 |
| 424 | 20230922 | 115800 | 1910767200 | 37650 | 37650 | 37650 | 37600 | 77 |
| 425 | 20230922 | 115700 | 1907871050 | 37600 | 37600 | 37650 | 37600 | 257 |
| 426 | 20230922 | 115600 | 1898205500 | 37600 | 37600 | 37650 | 37600 | 55 |
| 427 | 20230922 | 115500 | 1896136850 | 37650 | 37600 | 37650 | 37600 | 287 |
| 428 | 20230922 | 115400 | 1885341650 | 37600 | 37650 | 37650 | 37600 | 78 |
| 429 | 20230922 | 115300 | 1882407200 | 37600 | 37600 | 37650 | 37600 | 342 |
| 430 | 20230922 | 115200 | 1869540550 | 37650 | 37600 | 37650 | 37600 | 124 |
| 431 | 20230922 | 115100 | 1864874700 | 37600 | 37600 | 37650 | 37600 | 180 |
| 432 | 20230922 | 115000 | 1858105900 | 37600 | 37650 | 37650 | 37600 | 126 |
| 433 | 20230922 | 114900 | 1853366350 | 37600 | 37600 | 37650 | 37600 | 199 |
| 434 | 20230922 | 114800 | 1845882800 | 37650 | 37600 | 37650 | 37600 | 251 |
| 435 | 20230922 | 114700 | 1836442600 | 37600 | 37600 | 37650 | 37600 | 102 |
| 436 | 20230922 | 114600 | 1832604250 | 37600 | 37550 | 37600 | 37550 | 376 |
| 437 | 20230922 | 114500 | 1818475400 | 37550 | 37550 | 37600 | 37550 | 163 |
| 438 | 20230922 | 114400 | 1812350900 | 37600 | 37550 | 37600 | 37550 | 189 |
| 439 | 20230922 | 114300 | 1805251400 | 37550 | 37600 | 37600 | 37550 | 184 |
| 440 | 20230922 | 114200 | 1798337750 | 37550 | 37550 | 37600 | 37550 | 164 |
| 441 | 20230922 | 114100 | 1792178600 | 37600 | 37550 | 37600 | 37550 | 161 |
| 442 | 20230922 | 114000 | 1786130750 | 37550 | 37550 | 37600 | 37550 | 180 |
| 443 | 20230922 | 113900 | 1779370050 | 37600 | 37550 | 37600 | 37550 | 78 |
| 444 | 20230922 | 113800 | 1776439800 | 37600 | 37600 | 37600 | 37550 | 310 |
| 445 | 20230922 | 113700 | 1764793600 | 37550 | 37600 | 37600 | 37550 | 23 |
| 446 | 20230922 | 113600 | 1763929600 | 37550 | 37600 | 37600 | 37550 | 295 |
| 447 | 20230922 | 113500 | 1752849800 | 37550 | 37550 | 37550 | 37500 | 157 |
| 448 | 20230922 | 113400 | 1746955050 | 37550 | 37600 | 37600 | 37500 | 141 |
| 449 | 20230922 | 113300 | 1741659550 | 37550 | 37550 | 37550 | 37500 | 116 |
| 450 | 20230922 | 113200 | 1737305000 | 37550 | 37550 | 37550 | 37500 | 179 |
| 451 | 20230922 | 113100 | 1730592000 | 37550 | 37550 | 37600 | 37550 | 344 |
| 452 | 20230922 | 113000 | 1717673600 | 37550 | 37550 | 37600 | 37550 | 203 |
| 453 | 20230922 | 112900 | 1710050100 | 37550 | 37550 | 37600 | 37550 | 135 |
| 454 | 20230922 | 112800 | 1704979350 | 37600 | 37550 | 37600 | 37550 | 216 |
| 455 | 20230922 | 112700 | 1696865650 | 37550 | 37600 | 37600 | 37550 | 134 |
| 456 | 20230922 | 112600 | 1691831850 | 37550 | 37550 | 37600 | 37550 | 185 |
| 457 | 20230922 | 112500 | 1684884900 | 37550 | 37600 | 37600 | 37550 | 34 |
| 458 | 20230922 | 112400 | 1683607850 | 37550 | 37600 | 37650 | 37550 | 693 |
| 459 | 20230922 | 112300 | 1657550200 | 37600 | 37600 | 37650 | 37600 | 32 |
| 460 | 20230922 | 112200 | 1656346800 | 37650 | 37600 | 37650 | 37600 | 288 |
| 461 | 20230922 | 112100 | 1645517800 | 37650 | 37650 | 37650 | 37600 | 46 |
| 462 | 20230922 | 112000 | 1643787400 | 37600 | 37650 | 37650 | 37600 | 176 |
| 463 | 20230922 | 111900 | 1637167250 | 37650 | 37650 | 37650 | 37600 | 195 |
| 464 | 20230922 | 111800 | 1629826750 | 37600 | 37650 | 37650 | 37600 | 128 |
| 465 | 20230922 | 111700 | 1625013800 | 37650 | 37650 | 37650 | 37650 | 46 |
| 466 | 20230922 | 111600 | 1623281900 | 37600 | 37600 | 37650 | 37600 | 163 |
| 467 | 20230922 | 111500 | 1617151400 | 37650 | 37600 | 37650 | 37600 | 127 |
| 468 | 20230922 | 111400 | 1612376100 | 37650 | 37650 | 37650 | 37650 | 87 |
| 469 | 20230922 | 111300 | 1609100550 | 37650 | 37600 | 37650 | 37600 | 194 |
| 470 | 20230922 | 111200 | 1601802700 | 37650 | 37650 | 37650 | 37650 | 3 |
| 471 | 20230922 | 111100 | 1601689750 | 37650 | 37600 | 37650 | 37600 | 144 |
| 472 | 20230922 | 111000 | 1596274650 | 37650 | 37650 | 37650 | 37650 | 31 |
| 473 | 20230922 | 110900 | 1595107500 | 37650 | 37650 | 37650 | 37600 | 151 |
| 474 | 20230922 | 110800 | 1589428600 | 37650 | 37650 | 37650 | 37650 | 101 |
| 475 | 20230922 | 110700 | 1585625950 | 37650 | 37650 | 37650 | 37600 | 133 |
| 476 | 20230922 | 110600 | 1580624750 | 37650 | 37650 | 37650 | 37650 | 3 |
| 477 | 20230922 | 110500 | 1580511800 | 37650 | 37550 | 37650 | 37550 | 390 |
| 478 | 20230922 | 110400 | 1565859100 | 37500 | 37500 | 37550 | 37500 | 93 |
| 479 | 20230922 | 110300 | 1562371500 | 37550 | 37550 | 37550 | 37500 | 229 |
| 480 | 20230922 | 110200 | 1553778800 | 37550 | 37550 | 37550 | 37550 | 57 |
| 481 | 20230922 | 110100 | 1551638450 | 37500 | 37550 | 37550 | 37500 | 129 |
| 482 | 20230922 | 110000 | 1546800800 | 37550 | 37550 | 37550 | 37550 | 315 |
| 483 | 20230922 | 105900 | 1534972550 | 37550 | 37600 | 37600 | 37550 | 82 |
| 484 | 20230922 | 105800 | 1531892700 | 37600 | 37550 | 37600 | 37550 | 27 |
| 485 | 20230922 | 105700 | 1530878650 | 37550 | 37550 | 37600 | 37500 | 331 |
| 486 | 20230922 | 105600 | 1518455800 | 37550 | 37550 | 37550 | 37550 | 40 |
| 487 | 20230922 | 105500 | 1516953800 | 37550 | 37550 | 37550 | 37500 | 172 |
| 488 | 20230922 | 105400 | 1510501450 | 37550 | 37550 | 37550 | 37500 | 21 |
| 489 | 20230922 | 105300 | 1509713700 | 37500 | 37600 | 37600 | 37500 | 5562 |
| 490 | 20230922 | 105200 | 1301122600 | 37600 | 37550 | 37600 | 37550 | 218 |
| 491 | 20230922 | 105100 | 1292935800 | 37550 | 37600 | 37600 | 37550 | 138 |
| 492 | 20230922 | 105000 | 1287753550 | 37600 | 37600 | 37600 | 37600 | 8 |
| 493 | 20230922 | 104900 | 1287452750 | 37600 | 37600 | 37600 | 37550 | 167 |
| 494 | 20230922 | 104800 | 1281179800 | 37600 | 37600 | 37600 | 37600 | 25 |
| 495 | 20230922 | 104700 | 1280239800 | 37550 | 37650 | 37650 | 37550 | 164 |
| 496 | 20230922 | 104600 | 1274079550 | 37600 | 37600 | 37600 | 37600 | 43 |
| 497 | 20230922 | 104500 | 1272462750 | 37550 | 37600 | 37600 | 37550 | 245 |
| 498 | 20230922 | 104400 | 1263256950 | 37650 | 37600 | 37650 | 37600 | 266 |
| 499 | 20230922 | 104300 | 1253253300 | 37600 | 37650 | 37650 | 37600 | 339 |
| 500 | 20230922 | 104200 | 1240501450 | 37650 | 37600 | 37650 | 37600 | 127 |
| 501 | 20230922 | 104100 | 1235726100 | 37600 | 37600 | 37600 | 37600 | 101 |
| 502 | 20230922 | 104000 | 1231928500 | 37600 | 37650 | 37650 | 37600 | 127 |
| 503 | 20230922 | 103900 | 1227153200 | 37600 | 37600 | 37600 | 37600 | 16 |
| 504 | 20230922 | 103800 | 1226551600 | 37600 | 37550 | 37600 | 37550 | 209 |
| 505 | 20230922 | 103700 | 1218699400 | 37600 | 37600 | 37600 | 37550 | 48 |
| 506 | 20230922 | 103600 | 1216894850 | 37600 | 37600 | 37600 | 37550 | 294 |
| 507 | 20230922 | 103500 | 1205846700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 508 | 20230922 | 103400 | 1205846700 | 37600 | 37600 | 37600 | 37550 | 523 |
| 509 | 20230922 | 103300 | 1186190550 | 37600 | 37600 | 37600 | 37600 | 27 |
| 510 | 20230922 | 103200 | 1185175350 | 37600 | 37650 | 37650 | 37600 | 165 |
| 511 | 20230922 | 103100 | 1178969350 | 37650 | 37650 | 37650 | 37650 | 15 |
| 512 | 20230922 | 103000 | 1178404600 | 37650 | 37550 | 37650 | 37550 | 222 |
| 513 | 20230922 | 102900 | 1170063600 | 37550 | 37550 | 37550 | 37550 | 193 |
| 514 | 20230922 | 102800 | 1162816450 | 37550 | 37600 | 37600 | 37550 | 290 |
| 515 | 20230922 | 102700 | 1151924850 | 37600 | 37600 | 37600 | 37600 | 28 |
| 516 | 20230922 | 102600 | 1150872050 | 37600 | 37550 | 37600 | 37550 | 2125 |
| 517 | 20230922 | 102500 | 1071049350 | 37550 | 37550 | 37550 | 37550 | 28 |
| 518 | 20230922 | 102400 | 1069997950 | 37550 | 37500 | 37550 | 37500 | 139 |
| 519 | 20230922 | 102300 | 1064784750 | 37500 | 37500 | 37500 | 37500 | 123 |
| 520 | 20230922 | 102200 | 1060172250 | 37500 | 37550 | 37550 | 37500 | 144 |
| 521 | 20230922 | 102100 | 1054772100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 522 | 20230922 | 102000 | 1054772100 | 37550 | 37500 | 37550 | 37500 | 146 |
| 523 | 20230922 | 101900 | 1049296100 | 37500 | 37550 | 37550 | 37500 | 11 |
| 524 | 20230922 | 101800 | 1048883350 | 37550 | 37550 | 37550 | 37500 | 216 |
| 525 | 20230922 | 101700 | 1040778800 | 37550 | 37500 | 37550 | 37500 | 29 |
| 526 | 20230922 | 101600 | 1039689950 | 37500 | 37500 | 37500 | 37500 | 125 |
| 527 | 20230922 | 101500 | 1035002450 | 37550 | 37550 | 37550 | 37550 | 99 |
| 528 | 20230922 | 101400 | 1031285000 | 37550 | 37600 | 37600 | 37550 | 38 |
| 529 | 20230922 | 101300 | 1029856350 | 37550 | 37550 | 37600 | 37500 | 225 |
| 530 | 20230922 | 101200 | 1021407750 | 37550 | 37600 | 37600 | 37550 | 35 |
| 531 | 20230922 | 101100 | 1020092100 | 37550 | 37500 | 37550 | 37500 | 366 |
| 532 | 20230922 | 101000 | 1006355050 | 37550 | 37550 | 37550 | 37550 | 26 |
| 533 | 20230922 | 100900 | 1005378750 | 37550 | 37500 | 37550 | 37500 | 229 |
| 534 | 20230922 | 100800 | 996786250 | 37550 | 37550 | 37550 | 37500 | 59 |
| 535 | 20230922 | 100700 | 994571650 | 37500 | 37500 | 37500 | 37500 | 138 |
| 536 | 20230922 | 100600 | 989396650 | 37550 | 37550 | 37550 | 37500 | 105 |
| 537 | 20230922 | 100500 | 985457950 | 37550 | 37550 | 37550 | 37500 | 213 |
| 538 | 20230922 | 100400 | 977467900 | 37500 | 37500 | 37500 | 37500 | 1 |
| 539 | 20230922 | 100300 | 977430400 | 37550 | 37550 | 37550 | 37550 | 833 |
| 540 | 20230922 | 100200 | 946151250 | 37600 | 37550 | 37600 | 37550 | 101 |
| 541 | 20230922 | 100100 | 942358350 | 37600 | 37600 | 37600 | 37550 | 1028 |
| 542 | 20230922 | 100000 | 903711850 | 37550 | 37600 | 37600 | 37550 | 21 |
| 543 | 20230922 | 095900 | 902923250 | 37600 | 37550 | 37600 | 37550 | 3 |
| 544 | 20230922 | 095800 | 902810500 | 37550 | 37600 | 37600 | 37550 | 189 |
| 545 | 20230922 | 095700 | 895712050 | 37600 | 37550 | 37600 | 37550 | 59 |
| 546 | 20230922 | 095600 | 893495650 | 37550 | 37550 | 37550 | 37500 | 238 |
| 547 | 20230922 | 095500 | 884558900 | 37550 | 37550 | 37550 | 37550 | 106 |
| 548 | 20230922 | 095400 | 880578600 | 37550 | 37550 | 37550 | 37550 | 126 |
| 549 | 20230922 | 095300 | 875847300 | 37550 | 37550 | 37550 | 37550 | 117 |
| 550 | 20230922 | 095200 | 871453950 | 37550 | 37550 | 37550 | 37550 | 276 |
| 551 | 20230922 | 095100 | 861090150 | 37550 | 37500 | 37550 | 37500 | 18 |
| 552 | 20230922 | 095000 | 860414400 | 37550 | 37550 | 37550 | 37500 | 3 |
| 553 | 20230922 | 094900 | 860301800 | 37500 | 37550 | 37550 | 37500 | 176 |
| 554 | 20230922 | 094800 | 853701500 | 37550 | 37550 | 37550 | 37500 | 280 |
| 555 | 20230922 | 094700 | 843188550 | 37550 | 37550 | 37600 | 37550 | 819 |
| 556 | 20230922 | 094600 | 812434250 | 37600 | 37600 | 37600 | 37600 | 2 |
| 557 | 20230922 | 094500 | 812359050 | 37600 | 37550 | 37600 | 37550 | 3 |
| 558 | 20230922 | 094400 | 812246350 | 37600 | 37600 | 37600 | 37600 | 3 |
| 559 | 20230922 | 094300 | 812133550 | 37600 | 37600 | 37600 | 37600 | 26 |
| 560 | 20230922 | 094200 | 811155950 | 37600 | 37550 | 37600 | 37550 | 100 |
| 561 | 20230922 | 094100 | 807400900 | 37600 | 37600 | 37600 | 37600 | 11 |
| 562 | 20230922 | 094000 | 806987300 | 37600 | 37550 | 37600 | 37550 | 29 |
| 563 | 20230922 | 093900 | 805896950 | 37600 | 37600 | 37600 | 37600 | 1 |
| 564 | 20230922 | 093800 | 805859350 | 37550 | 37550 | 37550 | 37550 | 579 |
| 565 | 20230922 | 093700 | 784117900 | 37550 | 37500 | 37550 | 37500 | 1159 |
| 566 | 20230922 | 093600 | 740644050 | 37500 | 37450 | 37500 | 37450 | 79 |
| 567 | 20230922 | 093500 | 737682900 | 37500 | 37500 | 37500 | 37500 | 120 |
| 568 | 20230922 | 093400 | 733182900 | 37500 | 37500 | 37500 | 37450 | 49 |
| 569 | 20230922 | 093300 | 731345700 | 37500 | 37500 | 37500 | 37500 | 16 |
| 570 | 20230922 | 093200 | 730745700 | 37500 | 37500 | 37500 | 37500 | 4 |
| 571 | 20230922 | 093100 | 730595700 | 37500 | 37450 | 37500 | 37450 | 17 |
| 572 | 20230922 | 093000 | 729958850 | 37450 | 37500 | 37500 | 37450 | 1573 |
| 573 | 20230922 | 092900 | 670973100 | 37550 | 37550 | 37550 | 37550 | 33 |
| 574 | 20230922 | 092800 | 669733950 | 37500 | 37550 | 37550 | 37500 | 194 |
| 575 | 20230922 | 092700 | 662449300 | 37550 | 37600 | 37600 | 37550 | 354 |
| 576 | 20230922 | 092600 | 649154750 | 37600 | 37600 | 37600 | 37600 | 54 |
| 577 | 20230922 | 092500 | 647124350 | 37600 | 37550 | 37600 | 37550 | 137 |
| 578 | 20230922 | 092400 | 641978750 | 37600 | 37600 | 37600 | 37550 | 81 |
| 579 | 20230922 | 092300 | 638935650 | 37600 | 37600 | 37600 | 37600 | 255 |
| 580 | 20230922 | 092200 | 629347650 | 37650 | 37600 | 37650 | 37550 | 249 |
| 581 | 20230922 | 092100 | 619980900 | 37600 | 37550 | 37600 | 37550 | 189 |
| 582 | 20230922 | 092000 | 612881350 | 37550 | 37550 | 37550 | 37500 | 241 |
| 583 | 20230922 | 091900 | 603840000 | 37550 | 37550 | 37550 | 37500 | 442 |
| 584 | 20230922 | 091800 | 587250950 | 37550 | 37550 | 37550 | 37500 | 126 |
| 585 | 20230922 | 091700 | 582520150 | 37500 | 37500 | 37550 | 37500 | 109 |
| 586 | 20230922 | 091600 | 578431850 | 37500 | 37450 | 37550 | 37450 | 41 |
| 587 | 20230922 | 091500 | 576895500 | 37500 | 37450 | 37500 | 37450 | 324 |
| 588 | 20230922 | 091400 | 564760700 | 37450 | 37450 | 37450 | 37400 | 244 |
| 589 | 20230922 | 091300 | 555623700 | 37450 | 37450 | 37450 | 37400 | 365 |
| 590 | 20230922 | 091200 | 541954600 | 37500 | 37500 | 37550 | 37450 | 438 |
| 591 | 20230922 | 091100 | 525530550 | 37500 | 37550 | 37600 | 37500 | 1131 |
| 592 | 20230922 | 091000 | 483102150 | 37500 | 37650 | 37650 | 37500 | 492 |
| 593 | 20230922 | 090900 | 464639550 | 37500 | 37500 | 37500 | 37500 | 300 |
| 594 | 20230922 | 090800 | 453389550 | 37500 | 37500 | 37500 | 37500 | 263 |
| 595 | 20230922 | 090700 | 443527050 | 37500 | 37600 | 37650 | 37500 | 2039 |
| 596 | 20230922 | 090600 | 366907600 | 37600 | 37450 | 37600 | 37400 | 3576 |
| 597 | 20230922 | 090500 | 232720100 | 37400 | 37500 | 37550 | 37400 | 816 |
| 598 | 20230922 | 090400 | 202133100 | 37550 | 37600 | 37600 | 37450 | 339 |
| 599 | 20230922 | 090300 | 189427000 | 37600 | 37450 | 37600 | 37450 | 100 |
| 600 | 20230922 | 090200 | 185680800 | 37450 | 37550 | 37600 | 37450 | 2430 |
| 601 | 20230922 | 090100 | 94592900 | 37550 | 37700 | 37700 | 37550 | 1073 |
| 602 | 20230922 | 090000 | 54200000 | 37600 | 37550 | 37650 | 37550 | 1443 |