33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 191800 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 1175 |
| 3 | 20230920 | 191700 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20230920 | 191600 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20230920 | 191500 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20230920 | 191400 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20230920 | 191300 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20230920 | 191200 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20230920 | 191100 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20230920 | 191000 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20230920 | 190900 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20230920 | 190800 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20230920 | 190700 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20230920 | 190600 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20230920 | 190500 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20230920 | 190400 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20230920 | 190300 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20230920 | 190200 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20230920 | 190100 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20230920 | 190000 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20230920 | 185900 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20230920 | 185800 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20230920 | 185700 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20230920 | 185600 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20230920 | 185500 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20230920 | 185400 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20230920 | 185300 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20230920 | 185200 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20230920 | 185100 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20230920 | 185000 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20230920 | 184900 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20230920 | 184800 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 1175 |
| 33 | 20230920 | 184700 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20230920 | 184600 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20230920 | 184500 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20230920 | 184400 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20230920 | 184300 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20230920 | 184200 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20230920 | 184100 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20230920 | 184000 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20230920 | 183900 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20230920 | 183800 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20230920 | 183700 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20230920 | 183600 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20230920 | 183500 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20230920 | 183400 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20230920 | 183300 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20230920 | 183200 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20230920 | 183100 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20230920 | 183000 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20230920 | 182900 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20230920 | 182800 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20230920 | 182700 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20230920 | 182600 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20230920 | 182500 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20230920 | 182400 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20230920 | 182300 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20230920 | 182200 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20230920 | 182100 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20230920 | 182000 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20230920 | 181900 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20230920 | 181800 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 1175 |
| 63 | 20230920 | 181700 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20230920 | 181600 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20230920 | 181500 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20230920 | 181400 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20230920 | 181300 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20230920 | 181200 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20230920 | 181100 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20230920 | 181000 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20230920 | 180900 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20230920 | 180800 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20230920 | 180700 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20230920 | 180600 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20230920 | 180500 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20230920 | 180400 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20230920 | 180300 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20230920 | 180200 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20230920 | 180100 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20230920 | 180000 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20230920 | 175900 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20230920 | 175800 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20230920 | 175700 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20230920 | 175600 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20230920 | 175500 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20230920 | 175400 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20230920 | 175300 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20230920 | 175200 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20230920 | 175100 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20230920 | 175000 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20230920 | 174900 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20230920 | 174800 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 1175 |
| 93 | 20230920 | 174700 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20230920 | 174600 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20230920 | 174500 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20230920 | 174400 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20230920 | 174300 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20230920 | 174200 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20230920 | 174100 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20230920 | 174000 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20230920 | 173900 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20230920 | 173800 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20230920 | 173700 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20230920 | 173600 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20230920 | 173500 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20230920 | 173400 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20230920 | 173300 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20230920 | 173200 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20230920 | 173100 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20230920 | 173000 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20230920 | 172900 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20230920 | 172800 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20230920 | 172700 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20230920 | 172600 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20230920 | 172500 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20230920 | 172400 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20230920 | 172300 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20230920 | 172200 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20230920 | 172100 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20230920 | 172000 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20230920 | 171900 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20230920 | 171800 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 1175 |
| 123 | 20230920 | 171700 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20230920 | 171600 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20230920 | 171500 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20230920 | 171400 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20230920 | 171300 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20230920 | 171200 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20230920 | 171100 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20230920 | 171000 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20230920 | 170900 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20230920 | 170800 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20230920 | 170700 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20230920 | 170600 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20230920 | 170500 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20230920 | 170400 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20230920 | 170300 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20230920 | 170200 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20230920 | 170100 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20230920 | 170000 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20230920 | 165900 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20230920 | 165800 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20230920 | 165700 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20230920 | 165600 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20230920 | 165500 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20230920 | 165400 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20230920 | 165300 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20230920 | 165200 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20230920 | 165100 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20230920 | 165000 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20230920 | 164900 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20230920 | 164800 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 1175 |
| 153 | 20230920 | 164700 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20230920 | 164600 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20230920 | 164500 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20230920 | 164400 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20230920 | 164300 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20230920 | 164200 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20230920 | 164100 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20230920 | 164000 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20230920 | 163900 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20230920 | 163800 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20230920 | 163700 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20230920 | 163600 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20230920 | 163500 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20230920 | 163400 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20230920 | 163300 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20230920 | 163200 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20230920 | 163100 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20230920 | 163000 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20230920 | 162900 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20230920 | 162800 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20230920 | 162700 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20230920 | 162600 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20230920 | 162500 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20230920 | 162400 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20230920 | 162300 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20230920 | 162200 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20230920 | 162100 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20230920 | 162000 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20230920 | 161900 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20230920 | 161800 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 1175 |
| 183 | 20230920 | 161700 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20230920 | 161600 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20230920 | 161500 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20230920 | 161400 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20230920 | 161300 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20230920 | 161200 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20230920 | 161100 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20230920 | 161000 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20230920 | 160900 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20230920 | 160800 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20230920 | 160700 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20230920 | 160600 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20230920 | 160500 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20230920 | 160400 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20230920 | 160300 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20230920 | 160200 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20230920 | 160100 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20230920 | 160000 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20230920 | 155900 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20230920 | 155800 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20230920 | 155700 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20230920 | 155600 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20230920 | 155500 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20230920 | 155400 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20230920 | 155300 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20230920 | 155200 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20230920 | 155100 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20230920 | 155000 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20230920 | 154900 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20230920 | 154800 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 1175 |
| 213 | 20230920 | 154700 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20230920 | 154600 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20230920 | 154500 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20230920 | 154400 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20230920 | 154300 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20230920 | 154200 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20230920 | 154100 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20230920 | 154000 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20230920 | 153900 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20230920 | 153800 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20230920 | 153700 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20230920 | 153600 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20230920 | 153500 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 226 | 20230920 | 153400 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 227 | 20230920 | 153300 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 228 | 20230920 | 153200 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 229 | 20230920 | 153100 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 230 | 20230920 | 153000 | 2900706000 | 34850 | 34850 | 34850 | 34850 | 1175 |
| 231 | 20230920 | 152900 | 2859757250 | 34800 | 34800 | 34800 | 34800 | 0 |
| 232 | 20230920 | 152800 | 2859757250 | 34800 | 34800 | 34800 | 34800 | 0 |
| 233 | 20230920 | 152700 | 2859757250 | 34800 | 34800 | 34800 | 34800 | 0 |
| 234 | 20230920 | 152600 | 2859757250 | 34800 | 34800 | 34800 | 34800 | 0 |
| 235 | 20230920 | 152500 | 2859757250 | 34800 | 34800 | 34800 | 34800 | 0 |
| 236 | 20230920 | 152400 | 2859757250 | 34800 | 34800 | 34800 | 34800 | 0 |
| 237 | 20230920 | 152300 | 2859757250 | 34800 | 34800 | 34800 | 34800 | 0 |
| 238 | 20230920 | 152200 | 2859757250 | 34800 | 34800 | 34800 | 34800 | 0 |
| 239 | 20230920 | 152100 | 2859757250 | 34800 | 34800 | 34800 | 34800 | 0 |
| 240 | 20230920 | 152000 | 2859757250 | 34800 | 34800 | 34800 | 34800 | 0 |
| 241 | 20230920 | 151900 | 2859757250 | 34800 | 34750 | 34800 | 34750 | 334 |
| 242 | 20230920 | 151800 | 2848148400 | 34750 | 34750 | 34800 | 34750 | 330 |
| 243 | 20230920 | 151700 | 2836680750 | 34800 | 34900 | 34900 | 34800 | 235 |
| 244 | 20230920 | 151600 | 2828501150 | 34900 | 34800 | 34900 | 34800 | 512 |
| 245 | 20230920 | 151500 | 2810652450 | 34850 | 34850 | 34850 | 34850 | 340 |
| 246 | 20230920 | 151400 | 2798803450 | 34850 | 34900 | 34900 | 34850 | 104 |
| 247 | 20230920 | 151300 | 2795177500 | 34950 | 34900 | 34950 | 34900 | 1203 |
| 248 | 20230920 | 151200 | 2753142300 | 34900 | 34850 | 34900 | 34850 | 37 |
| 249 | 20230920 | 151100 | 2751851150 | 34850 | 34850 | 34850 | 34850 | 43 |
| 250 | 20230920 | 151000 | 2750352600 | 34900 | 34800 | 34900 | 34800 | 492 |
| 251 | 20230920 | 150900 | 2733195150 | 34850 | 34850 | 34850 | 34800 | 129 |
| 252 | 20230920 | 150800 | 2728700300 | 34850 | 34800 | 34850 | 34800 | 65 |
| 253 | 20230920 | 150700 | 2726437200 | 34800 | 34800 | 34800 | 34700 | 413 |
| 254 | 20230920 | 150600 | 2712065100 | 34800 | 34850 | 34850 | 34800 | 762 |
| 255 | 20230920 | 150500 | 2685509900 | 34900 | 34900 | 34950 | 34900 | 967 |
| 256 | 20230920 | 150400 | 2651761550 | 34900 | 34950 | 34950 | 34900 | 357 |
| 257 | 20230920 | 150300 | 2639302000 | 34900 | 34850 | 34950 | 34850 | 508 |
| 258 | 20230920 | 150200 | 2621579600 | 34850 | 34800 | 34900 | 34800 | 1065 |
| 259 | 20230920 | 150100 | 2584458050 | 34800 | 34700 | 34800 | 34700 | 374 |
| 260 | 20230920 | 150000 | 2571472850 | 34700 | 34750 | 34750 | 34700 | 29 |
| 261 | 20230920 | 145900 | 2570465400 | 34750 | 34700 | 34750 | 34650 | 691 |
| 262 | 20230920 | 145800 | 2546454650 | 34700 | 34650 | 34700 | 34600 | 680 |
| 263 | 20230920 | 145700 | 2522869750 | 34600 | 34650 | 34650 | 34600 | 300 |
| 264 | 20230920 | 145600 | 2512486600 | 34700 | 34700 | 34700 | 34700 | 405 |
| 265 | 20230920 | 145500 | 2498433100 | 34750 | 34650 | 34750 | 34650 | 875 |
| 266 | 20230920 | 145400 | 2468060700 | 34650 | 34700 | 34700 | 34650 | 66 |
| 267 | 20230920 | 145300 | 2465772850 | 34650 | 34650 | 34650 | 34600 | 725 |
| 268 | 20230920 | 145200 | 2440652700 | 34650 | 34650 | 34650 | 34650 | 41 |
| 269 | 20230920 | 145100 | 2439232050 | 34650 | 34650 | 34650 | 34650 | 173 |
| 270 | 20230920 | 145000 | 2433237600 | 34650 | 34600 | 34650 | 34600 | 390 |
| 271 | 20230920 | 144900 | 2419743500 | 34550 | 34550 | 34550 | 34550 | 350 |
| 272 | 20230920 | 144800 | 2407651000 | 34550 | 34550 | 34550 | 34550 | 142 |
| 273 | 20230920 | 144700 | 2402744900 | 34500 | 34550 | 34550 | 34500 | 547 |
| 274 | 20230920 | 144600 | 2383861200 | 34550 | 34500 | 34550 | 34450 | 521 |
| 275 | 20230920 | 144500 | 2365886750 | 34500 | 34500 | 34500 | 34450 | 576 |
| 276 | 20230920 | 144400 | 2346015450 | 34500 | 34450 | 34500 | 34450 | 754 |
| 277 | 20230920 | 144300 | 2320015800 | 34450 | 34500 | 34500 | 34450 | 21 |
| 278 | 20230920 | 144200 | 2319292000 | 34450 | 34400 | 34450 | 34400 | 608 |
| 279 | 20230920 | 144100 | 2298351450 | 34400 | 34400 | 34400 | 34400 | 50 |
| 280 | 20230920 | 144000 | 2296631450 | 34450 | 34450 | 34450 | 34400 | 123 |
| 281 | 20230920 | 143900 | 2292399850 | 34400 | 34400 | 34400 | 34400 | 351 |
| 282 | 20230920 | 143800 | 2280325450 | 34400 | 34300 | 34400 | 34300 | 303 |
| 283 | 20230920 | 143700 | 2269932350 | 34300 | 34350 | 34350 | 34300 | 13 |
| 284 | 20230920 | 143600 | 2269485950 | 34300 | 34350 | 34350 | 34300 | 46 |
| 285 | 20230920 | 143500 | 2267907300 | 34350 | 34350 | 34350 | 34350 | 13 |
| 286 | 20230920 | 143400 | 2267460750 | 34350 | 34400 | 34400 | 34350 | 88 |
| 287 | 20230920 | 143300 | 2264437300 | 34400 | 34400 | 34400 | 34400 | 10 |
| 288 | 20230920 | 143200 | 2264093300 | 34400 | 34400 | 34400 | 34400 | 39 |
| 289 | 20230920 | 143100 | 2262751700 | 34350 | 34400 | 34400 | 34350 | 32 |
| 290 | 20230920 | 143000 | 2261651150 | 34350 | 34350 | 34350 | 34350 | 20 |
| 291 | 20230920 | 142900 | 2260964150 | 34350 | 34350 | 34350 | 34300 | 61 |
| 292 | 20230920 | 142800 | 2258870100 | 34300 | 34250 | 34300 | 34250 | 88 |
| 293 | 20230920 | 142700 | 2255851800 | 34300 | 34300 | 34300 | 34250 | 416 |
| 294 | 20230920 | 142600 | 2241583050 | 34300 | 34400 | 34400 | 34250 | 600 |
| 295 | 20230920 | 142500 | 2220993050 | 34300 | 34300 | 34300 | 34250 | 502 |
| 296 | 20230920 | 142400 | 2203797500 | 34250 | 34250 | 34300 | 34250 | 982 |
| 297 | 20230920 | 142300 | 2170163550 | 34300 | 34350 | 34350 | 34300 | 2050 |
| 298 | 20230920 | 142200 | 2099848400 | 34350 | 34350 | 34350 | 34350 | 15 |
| 299 | 20230920 | 142100 | 2099333150 | 34350 | 34350 | 34350 | 34350 | 382 |
| 300 | 20230920 | 142000 | 2086211450 | 34350 | 34350 | 34350 | 34350 | 3 |
| 301 | 20230920 | 141900 | 2086108400 | 34400 | 34400 | 34400 | 34400 | 2 |
| 302 | 20230920 | 141800 | 2086039600 | 34400 | 34350 | 34400 | 34350 | 172 |
| 303 | 20230920 | 141700 | 2080128800 | 34400 | 34400 | 34400 | 34400 | 113 |
| 304 | 20230920 | 141600 | 2076241600 | 34400 | 34400 | 34400 | 34400 | 5 |
| 305 | 20230920 | 141500 | 2076069600 | 34400 | 34400 | 34400 | 34350 | 141 |
| 306 | 20230920 | 141400 | 2071224200 | 34400 | 34400 | 34400 | 34400 | 1 |
| 307 | 20230920 | 141300 | 2071189800 | 34400 | 34400 | 34400 | 34400 | 226 |
| 308 | 20230920 | 141200 | 2063415400 | 34400 | 34400 | 34400 | 34400 | 0 |
| 309 | 20230920 | 141100 | 2063415400 | 34400 | 34400 | 34400 | 34400 | 34 |
| 310 | 20230920 | 141000 | 2062245800 | 34350 | 34400 | 34400 | 34350 | 915 |
| 311 | 20230920 | 140900 | 2030805900 | 34450 | 34450 | 34450 | 34450 | 7 |
| 312 | 20230920 | 140800 | 2030564750 | 34450 | 34400 | 34450 | 34400 | 309 |
| 313 | 20230920 | 140700 | 2019934850 | 34400 | 34400 | 34400 | 34400 | 5 |
| 314 | 20230920 | 140600 | 2019762850 | 34400 | 34400 | 34400 | 34400 | 155 |
| 315 | 20230920 | 140500 | 2014430850 | 34400 | 34500 | 34500 | 34400 | 54 |
| 316 | 20230920 | 140400 | 2012573150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 317 | 20230920 | 140300 | 2012573150 | 34400 | 34400 | 34400 | 34400 | 5 |
| 318 | 20230920 | 140200 | 2012401150 | 34500 | 34500 | 34500 | 34500 | 226 |
| 319 | 20230920 | 140100 | 2004604150 | 34500 | 34400 | 34500 | 34400 | 13 |
| 320 | 20230920 | 140000 | 2004156750 | 34350 | 34350 | 34350 | 34350 | 349 |
| 321 | 20230920 | 135900 | 1992168600 | 34350 | 34400 | 34400 | 34350 | 20 |
| 322 | 20230920 | 135800 | 1991481550 | 34350 | 34350 | 34350 | 34350 | 0 |
| 323 | 20230920 | 135700 | 1991481550 | 34350 | 34350 | 34400 | 34350 | 559 |
| 324 | 20230920 | 135600 | 1972271950 | 34350 | 34400 | 34400 | 34350 | 1346 |
| 325 | 20230920 | 135500 | 1926019800 | 34400 | 34450 | 34500 | 34400 | 1014 |
| 326 | 20230920 | 135400 | 1891137750 | 34400 | 34400 | 34400 | 34400 | 120 |
| 327 | 20230920 | 135300 | 1887009750 | 34450 | 34450 | 34450 | 34400 | 4 |
| 328 | 20230920 | 135200 | 1886872050 | 34450 | 34450 | 34450 | 34400 | 407 |
| 329 | 20230920 | 135100 | 1872869500 | 34450 | 34450 | 34500 | 34400 | 652 |
| 330 | 20230920 | 135000 | 1850408100 | 34500 | 34500 | 34500 | 34450 | 314 |
| 331 | 20230920 | 134900 | 1839590700 | 34500 | 34500 | 34500 | 34500 | 2 |
| 332 | 20230920 | 134800 | 1839521700 | 34450 | 34500 | 34500 | 34450 | 153 |
| 333 | 20230920 | 134700 | 1834250800 | 34500 | 34500 | 34500 | 34500 | 1 |
| 334 | 20230920 | 134600 | 1834216300 | 34400 | 34450 | 34450 | 34400 | 106 |
| 335 | 20230920 | 134500 | 1830569450 | 34450 | 34450 | 34450 | 34450 | 490 |
| 336 | 20230920 | 134400 | 1813688950 | 34450 | 34450 | 34450 | 34450 | 2 |
| 337 | 20230920 | 134300 | 1813620050 | 34450 | 34450 | 34450 | 34450 | 0 |
| 338 | 20230920 | 134200 | 1813620050 | 34450 | 34450 | 34450 | 34450 | 482 |
| 339 | 20230920 | 134100 | 1797015150 | 34450 | 34450 | 34450 | 34450 | 62 |
| 340 | 20230920 | 134000 | 1794879250 | 34450 | 34450 | 34450 | 34450 | 20 |
| 341 | 20230920 | 133900 | 1794190250 | 34500 | 34500 | 34500 | 34400 | 21 |
| 342 | 20230920 | 133800 | 1793466550 | 34450 | 34500 | 34500 | 34450 | 54 |
| 343 | 20230920 | 133700 | 1791606150 | 34450 | 34500 | 34500 | 34450 | 162 |
| 344 | 20230920 | 133600 | 1786024750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 345 | 20230920 | 133500 | 1786024750 | 34500 | 34450 | 34500 | 34450 | 39 |
| 346 | 20230920 | 133400 | 1784681150 | 34450 | 34450 | 34450 | 34450 | 72 |
| 347 | 20230920 | 133300 | 1782200750 | 34450 | 34400 | 34450 | 34400 | 271 |
| 348 | 20230920 | 133200 | 1772864950 | 34450 | 34450 | 34500 | 34450 | 42 |
| 349 | 20230920 | 133100 | 1771417800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 350 | 20230920 | 133000 | 1771417800 | 34450 | 34450 | 34500 | 34400 | 41 |
| 351 | 20230920 | 132900 | 1770006600 | 34450 | 34500 | 34500 | 34450 | 20 |
| 352 | 20230920 | 132800 | 1769316950 | 34500 | 34500 | 34500 | 34500 | 3 |
| 353 | 20230920 | 132700 | 1769213450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 354 | 20230920 | 132600 | 1769213450 | 34500 | 34400 | 34500 | 34400 | 12 |
| 355 | 20230920 | 132500 | 1768800450 | 34400 | 34450 | 34450 | 34400 | 207 |
| 356 | 20230920 | 132400 | 1761672050 | 34450 | 34450 | 34450 | 34450 | 114 |
| 357 | 20230920 | 132300 | 1757744750 | 34450 | 34450 | 34450 | 34450 | 35 |
| 358 | 20230920 | 132200 | 1756539000 | 34500 | 34500 | 34500 | 34500 | 36 |
| 359 | 20230920 | 132100 | 1755297000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 360 | 20230920 | 132000 | 1755297000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 361 | 20230920 | 131900 | 1755297000 | 34450 | 34450 | 34500 | 34450 | 6 |
| 362 | 20230920 | 131800 | 1755090150 | 34550 | 34550 | 34550 | 34550 | 50 |
| 363 | 20230920 | 131700 | 1753362650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 364 | 20230920 | 131600 | 1753362650 | 34550 | 34550 | 34550 | 34550 | 108 |
| 365 | 20230920 | 131500 | 1749631250 | 34550 | 34550 | 34550 | 34550 | 5 |
| 366 | 20230920 | 131400 | 1749458500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 367 | 20230920 | 131300 | 1749458500 | 34550 | 34550 | 34550 | 34550 | 110 |
| 368 | 20230920 | 131200 | 1745658000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 369 | 20230920 | 131100 | 1745658000 | 34550 | 34550 | 34550 | 34550 | 11 |
| 370 | 20230920 | 131000 | 1745277950 | 34550 | 34450 | 34550 | 34450 | 202 |
| 371 | 20230920 | 130900 | 1738305050 | 34450 | 34450 | 34450 | 34450 | 15 |
| 372 | 20230920 | 130800 | 1737788300 | 34500 | 34500 | 34500 | 34500 | 1 |
| 373 | 20230920 | 130700 | 1737753800 | 34450 | 34450 | 34450 | 34450 | 244 |
| 374 | 20230920 | 130600 | 1729348000 | 34450 | 34450 | 34450 | 34450 | 3 |
| 375 | 20230920 | 130500 | 1729244650 | 34450 | 34500 | 34500 | 34450 | 200 |
| 376 | 20230920 | 130400 | 1722350900 | 34500 | 34500 | 34500 | 34500 | 30 |
| 377 | 20230920 | 130300 | 1721315900 | 34500 | 34500 | 34500 | 34450 | 737 |
| 378 | 20230920 | 130200 | 1695893700 | 34500 | 34500 | 34500 | 34500 | 3 |
| 379 | 20230920 | 130100 | 1695790200 | 34550 | 34550 | 34550 | 34550 | 0 |
| 380 | 20230920 | 130000 | 1695790200 | 34550 | 34550 | 34550 | 34550 | 3 |
| 381 | 20230920 | 125900 | 1695686550 | 34550 | 34600 | 34600 | 34550 | 415 |
| 382 | 20230920 | 125800 | 1681347950 | 34600 | 34550 | 34600 | 34550 | 23 |
| 383 | 20230920 | 125700 | 1680552800 | 34550 | 34550 | 34550 | 34550 | 167 |
| 384 | 20230920 | 125600 | 1674782950 | 34550 | 34550 | 34550 | 34550 | 76 |
| 385 | 20230920 | 125500 | 1672157150 | 34550 | 34550 | 34550 | 34550 | 2 |
| 386 | 20230920 | 125400 | 1672088050 | 34600 | 34600 | 34600 | 34600 | 29 |
| 387 | 20230920 | 125300 | 1671084650 | 34600 | 34600 | 34600 | 34550 | 58 |
| 388 | 20230920 | 125200 | 1669080350 | 34550 | 34550 | 34550 | 34550 | 13 |
| 389 | 20230920 | 125100 | 1668631200 | 34550 | 34550 | 34550 | 34500 | 197 |
| 390 | 20230920 | 125000 | 1661824950 | 34500 | 34500 | 34500 | 34500 | 10 |
| 391 | 20230920 | 124900 | 1661479950 | 34500 | 34550 | 34550 | 34500 | 32 |
| 392 | 20230920 | 124800 | 1660375850 | 34550 | 34550 | 34550 | 34550 | 12 |
| 393 | 20230920 | 124700 | 1659961250 | 34500 | 34500 | 34550 | 34500 | 89 |
| 394 | 20230920 | 124600 | 1656887400 | 34550 | 34550 | 34550 | 34550 | 10 |
| 395 | 20230920 | 124500 | 1656541900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 396 | 20230920 | 124400 | 1656541900 | 34500 | 34500 | 34550 | 34500 | 10 |
| 397 | 20230920 | 124300 | 1656196600 | 34550 | 34550 | 34550 | 34550 | 1 |
| 398 | 20230920 | 124200 | 1656162050 | 34550 | 34550 | 34550 | 34550 | 1 |
| 399 | 20230920 | 124100 | 1656127500 | 34550 | 34550 | 34550 | 34550 | 14 |
| 400 | 20230920 | 124000 | 1655643800 | 34600 | 34600 | 34600 | 34550 | 13 |
| 401 | 20230920 | 123900 | 1655194100 | 34450 | 34600 | 34600 | 34450 | 250 |
| 402 | 20230920 | 123800 | 1646580100 | 34600 | 34500 | 34600 | 34500 | 196 |
| 403 | 20230920 | 123700 | 1639816100 | 34500 | 34500 | 34500 | 34500 | 1 |
| 404 | 20230920 | 123600 | 1639781600 | 34450 | 34500 | 34500 | 34450 | 70 |
| 405 | 20230920 | 123500 | 1637369950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 406 | 20230920 | 123400 | 1637369950 | 34500 | 34500 | 34500 | 34500 | 8 |
| 407 | 20230920 | 123300 | 1637093950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 408 | 20230920 | 123200 | 1637093950 | 34500 | 34550 | 34550 | 34450 | 530 |
| 409 | 20230920 | 123100 | 1618808450 | 34550 | 34550 | 34550 | 34550 | 243 |
| 410 | 20230920 | 123000 | 1610412800 | 34450 | 34500 | 34550 | 34450 | 52 |
| 411 | 20230920 | 122900 | 1608616350 | 34550 | 34450 | 34550 | 34450 | 50 |
| 412 | 20230920 | 122800 | 1606890150 | 34450 | 34500 | 34500 | 34450 | 9 |
| 413 | 20230920 | 122700 | 1606579850 | 34500 | 34500 | 34500 | 34500 | 400 |
| 414 | 20230920 | 122600 | 1592779850 | 34500 | 34500 | 34500 | 34500 | 61 |
| 415 | 20230920 | 122500 | 1590675350 | 34500 | 34550 | 34550 | 34500 | 50 |
| 416 | 20230920 | 122400 | 1588948400 | 34600 | 34600 | 34600 | 34600 | 1 |
| 417 | 20230920 | 122300 | 1588913800 | 34550 | 34550 | 34550 | 34550 | 21 |
| 418 | 20230920 | 122200 | 1588188250 | 34550 | 34600 | 34650 | 34550 | 16 |
| 419 | 20230920 | 122100 | 1587634650 | 34600 | 34600 | 34600 | 34600 | 32 |
| 420 | 20230920 | 122000 | 1586527450 | 34600 | 34600 | 34600 | 34600 | 12 |
| 421 | 20230920 | 121900 | 1586112250 | 34600 | 34600 | 34600 | 34600 | 14 |
| 422 | 20230920 | 121800 | 1585627850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 423 | 20230920 | 121700 | 1585627850 | 34600 | 34600 | 34650 | 34600 | 180 |
| 424 | 20230920 | 121600 | 1579398450 | 34600 | 34600 | 34600 | 34600 | 80 |
| 425 | 20230920 | 121500 | 1576630450 | 34600 | 34600 | 34600 | 34600 | 4 |
| 426 | 20230920 | 121400 | 1576492050 | 34550 | 34600 | 34600 | 34550 | 213 |
| 427 | 20230920 | 121300 | 1569123750 | 34650 | 34550 | 34650 | 34550 | 943 |
| 428 | 20230920 | 121200 | 1536531150 | 34500 | 34500 | 34550 | 34500 | 28 |
| 429 | 20230920 | 121100 | 1535565050 | 34550 | 34550 | 34550 | 34550 | 22 |
| 430 | 20230920 | 121000 | 1534804950 | 34550 | 34500 | 34550 | 34500 | 92 |
| 431 | 20230920 | 120900 | 1531630400 | 34500 | 34500 | 34500 | 34500 | 12 |
| 432 | 20230920 | 120800 | 1531216400 | 34500 | 34500 | 34500 | 34500 | 30 |
| 433 | 20230920 | 120700 | 1530181400 | 34550 | 34550 | 34550 | 34550 | 12 |
| 434 | 20230920 | 120600 | 1529766800 | 34500 | 34500 | 34500 | 34500 | 18 |
| 435 | 20230920 | 120500 | 1529145800 | 34550 | 34500 | 34550 | 34500 | 39 |
| 436 | 20230920 | 120400 | 1527798850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 437 | 20230920 | 120300 | 1527798850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 438 | 20230920 | 120200 | 1527798850 | 34500 | 34550 | 34550 | 34500 | 7 |
| 439 | 20230920 | 120100 | 1527557100 | 34550 | 34500 | 34550 | 34500 | 6 |
| 440 | 20230920 | 120000 | 1527349950 | 34500 | 34500 | 34500 | 34500 | 19 |
| 441 | 20230920 | 115900 | 1526694450 | 34450 | 34450 | 34450 | 34450 | 1 |
| 442 | 20230920 | 115800 | 1526660000 | 34450 | 34450 | 34450 | 34450 | 2 |
| 443 | 20230920 | 115700 | 1526591100 | 34500 | 34500 | 34500 | 34500 | 16 |
| 444 | 20230920 | 115600 | 1526039100 | 34600 | 34500 | 34600 | 34500 | 16 |
| 445 | 20230920 | 115500 | 1525487000 | 34500 | 34500 | 34500 | 34500 | 0 |
| 446 | 20230920 | 115400 | 1525487000 | 34500 | 34550 | 34550 | 34500 | 153 |
| 447 | 20230920 | 115300 | 1520201000 | 34550 | 34550 | 34550 | 34550 | 10 |
| 448 | 20230920 | 115200 | 1519855500 | 34550 | 34450 | 34550 | 34450 | 35 |
| 449 | 20230920 | 115100 | 1518649500 | 34450 | 34450 | 34450 | 34450 | 100 |
| 450 | 20230920 | 115000 | 1515204500 | 34450 | 34450 | 34450 | 34450 | 2 |
| 451 | 20230920 | 114900 | 1515135600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 452 | 20230920 | 114800 | 1515135600 | 34500 | 34500 | 34500 | 34500 | 6 |
| 453 | 20230920 | 114700 | 1514928600 | 34500 | 34500 | 34500 | 34500 | 140 |
| 454 | 20230920 | 114600 | 1510098600 | 34550 | 34550 | 34550 | 34550 | 1 |
| 455 | 20230920 | 114500 | 1510064050 | 34550 | 34550 | 34550 | 34550 | 1 |
| 456 | 20230920 | 114400 | 1510029500 | 34450 | 34500 | 34550 | 34450 | 3 |
| 457 | 20230920 | 114300 | 1509926000 | 34500 | 34550 | 34550 | 34500 | 8 |
| 458 | 20230920 | 114200 | 1509649750 | 34550 | 34500 | 34550 | 34500 | 489 |
| 459 | 20230920 | 114100 | 1492778800 | 34500 | 34500 | 34500 | 34500 | 225 |
| 460 | 20230920 | 114000 | 1485016300 | 34500 | 34450 | 34500 | 34450 | 25 |
| 461 | 20230920 | 113900 | 1484154050 | 34450 | 34450 | 34500 | 34450 | 56 |
| 462 | 20230920 | 113800 | 1482224800 | 34450 | 34450 | 34450 | 34450 | 5 |
| 463 | 20230920 | 113700 | 1482052550 | 34450 | 34400 | 34450 | 34400 | 65 |
| 464 | 20230920 | 113600 | 1479816500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 465 | 20230920 | 113500 | 1479816500 | 34350 | 34400 | 34400 | 34350 | 118 |
| 466 | 20230920 | 113400 | 1475757400 | 34400 | 34400 | 34400 | 34400 | 4 |
| 467 | 20230920 | 113300 | 1475619800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 468 | 20230920 | 113200 | 1475619800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 469 | 20230920 | 113100 | 1475619800 | 34400 | 34450 | 34450 | 34400 | 63 |
| 470 | 20230920 | 113000 | 1473451950 | 34450 | 34450 | 34450 | 34450 | 0 |
| 471 | 20230920 | 112900 | 1473451950 | 34450 | 34450 | 34450 | 34450 | 11 |
| 472 | 20230920 | 112800 | 1473073000 | 34450 | 34350 | 34450 | 34350 | 501 |
| 473 | 20230920 | 112700 | 1455863550 | 34350 | 34400 | 34500 | 34350 | 6 |
| 474 | 20230920 | 112600 | 1455657000 | 34400 | 34350 | 34400 | 34350 | 34 |
| 475 | 20230920 | 112500 | 1454487650 | 34400 | 34350 | 34450 | 34350 | 44 |
| 476 | 20230920 | 112400 | 1452974850 | 34350 | 34400 | 34400 | 34350 | 23 |
| 477 | 20230920 | 112300 | 1452184750 | 34350 | 34400 | 34400 | 34350 | 18 |
| 478 | 20230920 | 112200 | 1451566300 | 34400 | 34400 | 34400 | 34400 | 17 |
| 479 | 20230920 | 112100 | 1450981500 | 34400 | 34400 | 34400 | 34400 | 1 |
| 480 | 20230920 | 112000 | 1450947100 | 34500 | 34500 | 34500 | 34500 | 1 |
| 481 | 20230920 | 111900 | 1450912600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 482 | 20230920 | 111800 | 1450912600 | 34350 | 34400 | 34400 | 34350 | 1000 |
| 483 | 20230920 | 111700 | 1416559150 | 34500 | 34500 | 34500 | 34350 | 1502 |
| 484 | 20230920 | 111600 | 1364893150 | 34450 | 34500 | 34500 | 34450 | 4 |
| 485 | 20230920 | 111500 | 1364755250 | 34450 | 34450 | 34450 | 34450 | 20 |
| 486 | 20230920 | 111400 | 1364066250 | 34450 | 34450 | 34450 | 34450 | 60 |
| 487 | 20230920 | 111300 | 1361999250 | 34500 | 34500 | 34500 | 34500 | 24 |
| 488 | 20230920 | 111200 | 1361171250 | 34450 | 34450 | 34450 | 34450 | 2 |
| 489 | 20230920 | 111100 | 1361102350 | 34500 | 34450 | 34500 | 34450 | 2 |
| 490 | 20230920 | 111000 | 1361033400 | 34500 | 34500 | 34500 | 34500 | 1259 |
| 491 | 20230920 | 110900 | 1317597900 | 34500 | 34500 | 34500 | 34500 | 62 |
| 492 | 20230920 | 110800 | 1315458900 | 34550 | 34600 | 34600 | 34550 | 489 |
| 493 | 20230920 | 110700 | 1298562350 | 34600 | 34650 | 34650 | 34600 | 179 |
| 494 | 20230920 | 110600 | 1292368450 | 34650 | 34650 | 34650 | 34650 | 203 |
| 495 | 20230920 | 110500 | 1285334500 | 34600 | 34650 | 34700 | 34600 | 237 |
| 496 | 20230920 | 110400 | 1277120300 | 34650 | 34650 | 34650 | 34600 | 65 |
| 497 | 20230920 | 110300 | 1274868550 | 34600 | 34650 | 34650 | 34600 | 16 |
| 498 | 20230920 | 110200 | 1274314200 | 34650 | 34650 | 34650 | 34650 | 28 |
| 499 | 20230920 | 110100 | 1273344000 | 34650 | 34650 | 34650 | 34600 | 89 |
| 500 | 20230920 | 110000 | 1270260450 | 34600 | 34600 | 34600 | 34600 | 38 |
| 501 | 20230920 | 105900 | 1268945650 | 34600 | 34600 | 34600 | 34600 | 23 |
| 502 | 20230920 | 105800 | 1268149850 | 34600 | 34600 | 34600 | 34600 | 17 |
| 503 | 20230920 | 105700 | 1267561650 | 34600 | 34600 | 34600 | 34600 | 31 |
| 504 | 20230920 | 105600 | 1266489050 | 34600 | 34600 | 34600 | 34600 | 1 |
| 505 | 20230920 | 105500 | 1266454450 | 34600 | 34600 | 34600 | 34600 | 150 |
| 506 | 20230920 | 105400 | 1261264450 | 34600 | 34600 | 34600 | 34600 | 0 |
| 507 | 20230920 | 105300 | 1261264450 | 34600 | 34600 | 34600 | 34600 | 4 |
| 508 | 20230920 | 105200 | 1261126050 | 34600 | 34600 | 34600 | 34600 | 44 |
| 509 | 20230920 | 105100 | 1259603650 | 34600 | 34600 | 34600 | 34600 | 1 |
| 510 | 20230920 | 105000 | 1259569050 | 34600 | 34650 | 34650 | 34600 | 23 |
| 511 | 20230920 | 104900 | 1258773200 | 34650 | 34650 | 34650 | 34650 | 116 |
| 512 | 20230920 | 104800 | 1254753800 | 34650 | 34650 | 34650 | 34650 | 19 |
| 513 | 20230920 | 104700 | 1254095450 | 34650 | 34650 | 34650 | 34650 | 6 |
| 514 | 20230920 | 104600 | 1253887550 | 34650 | 34600 | 34650 | 34600 | 32 |
| 515 | 20230920 | 104500 | 1252778850 | 34600 | 34600 | 34600 | 34600 | 56 |
| 516 | 20230920 | 104400 | 1250841250 | 34600 | 34600 | 34600 | 34600 | 22 |
| 517 | 20230920 | 104300 | 1250080050 | 34650 | 34600 | 34650 | 34600 | 52 |
| 518 | 20230920 | 104200 | 1248278300 | 34600 | 34650 | 34650 | 34600 | 10 |
| 519 | 20230920 | 104100 | 1247931900 | 34650 | 34600 | 34650 | 34600 | 4 |
| 520 | 20230920 | 104000 | 1247793450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 521 | 20230920 | 103900 | 1247793450 | 34550 | 34550 | 34550 | 34550 | 39 |
| 522 | 20230920 | 103800 | 1246446000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 523 | 20230920 | 103700 | 1246446000 | 34550 | 34550 | 34550 | 34550 | 15 |
| 524 | 20230920 | 103600 | 1245927750 | 34550 | 34550 | 34550 | 34550 | 21 |
| 525 | 20230920 | 103500 | 1245202200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 526 | 20230920 | 103400 | 1245202200 | 34500 | 34550 | 34550 | 34500 | 3 |
| 527 | 20230920 | 103300 | 1245098650 | 34500 | 34550 | 34550 | 34500 | 43 |
| 528 | 20230920 | 103200 | 1243615100 | 34550 | 34650 | 34700 | 34550 | 589 |
| 529 | 20230920 | 103100 | 1223233650 | 34700 | 34650 | 34700 | 34650 | 287 |
| 530 | 20230920 | 103000 | 1213276350 | 34650 | 34650 | 34650 | 34650 | 186 |
| 531 | 20230920 | 102900 | 1206831450 | 34600 | 34600 | 34600 | 34600 | 273 |
| 532 | 20230920 | 102800 | 1197385650 | 34600 | 34550 | 34600 | 34550 | 2 |
| 533 | 20230920 | 102700 | 1197316500 | 34550 | 34600 | 34600 | 34550 | 59 |
| 534 | 20230920 | 102600 | 1195277550 | 34600 | 34550 | 34600 | 34550 | 77 |
| 535 | 20230920 | 102500 | 1192616200 | 34500 | 34500 | 34500 | 34450 | 1318 |
| 536 | 20230920 | 102400 | 1147148850 | 34500 | 34500 | 34500 | 34500 | 10 |
| 537 | 20230920 | 102300 | 1146803850 | 34500 | 34500 | 34500 | 34500 | 37 |
| 538 | 20230920 | 102200 | 1145527350 | 34500 | 34500 | 34500 | 34500 | 171 |
| 539 | 20230920 | 102100 | 1139627850 | 34500 | 34500 | 34500 | 34500 | 2 |
| 540 | 20230920 | 102000 | 1139558850 | 34400 | 34450 | 34450 | 34400 | 417 |
| 541 | 20230920 | 101900 | 1125193950 | 34400 | 34450 | 34450 | 34400 | 133 |
| 542 | 20230920 | 101800 | 1120612400 | 34450 | 34450 | 34450 | 34450 | 3 |
| 543 | 20230920 | 101700 | 1120509050 | 34400 | 34450 | 34450 | 34400 | 3 |
| 544 | 20230920 | 101600 | 1120405800 | 34450 | 34400 | 34450 | 34400 | 3 |
| 545 | 20230920 | 101500 | 1120302550 | 34350 | 34400 | 34400 | 34350 | 203 |
| 546 | 20230920 | 101400 | 1113319500 | 34450 | 34450 | 34450 | 34450 | 1 |
| 547 | 20230920 | 101300 | 1113285050 | 34400 | 34450 | 34450 | 34400 | 110 |
| 548 | 20230920 | 101200 | 1109500550 | 34450 | 34400 | 34450 | 34350 | 46 |
| 549 | 20230920 | 101100 | 1107918200 | 34400 | 34400 | 34400 | 34400 | 390 |
| 550 | 20230920 | 101000 | 1094502200 | 34400 | 34450 | 34450 | 34400 | 21 |
| 551 | 20230920 | 100900 | 1093779600 | 34450 | 34450 | 34450 | 34450 | 41 |
| 552 | 20230920 | 100800 | 1092367150 | 34450 | 34400 | 34450 | 34400 | 281 |
| 553 | 20230920 | 100700 | 1082699700 | 34450 | 34450 | 34450 | 34400 | 45 |
| 554 | 20230920 | 100600 | 1081150150 | 34450 | 34450 | 34450 | 34400 | 106 |
| 555 | 20230920 | 100500 | 1077503450 | 34450 | 34450 | 34450 | 34450 | 15 |
| 556 | 20230920 | 100400 | 1076986700 | 34450 | 34450 | 34450 | 34400 | 104 |
| 557 | 20230920 | 100300 | 1073408750 | 34450 | 34450 | 34450 | 34450 | 0 |
| 558 | 20230920 | 100200 | 1073408750 | 34450 | 34400 | 34450 | 34400 | 709 |
| 559 | 20230920 | 100100 | 1049013950 | 34400 | 34400 | 34400 | 34400 | 103 |
| 560 | 20230920 | 100000 | 1045470750 | 34400 | 34450 | 34500 | 34400 | 267 |
| 561 | 20230920 | 095900 | 1036276650 | 34450 | 34450 | 34450 | 34450 | 101 |
| 562 | 20230920 | 095800 | 1032797200 | 34450 | 34450 | 34450 | 34450 | 4 |
| 563 | 20230920 | 095700 | 1032659400 | 34400 | 34450 | 34500 | 34400 | 225 |
| 564 | 20230920 | 095600 | 1024909150 | 34450 | 34450 | 34450 | 34450 | 131 |
| 565 | 20230920 | 095500 | 1020396200 | 34450 | 34500 | 34500 | 34450 | 892 |
| 566 | 20230920 | 095400 | 989635700 | 34550 | 34500 | 34550 | 34500 | 118 |
| 567 | 20230920 | 095300 | 985563700 | 34550 | 34600 | 34600 | 34550 | 239 |
| 568 | 20230920 | 095200 | 977304850 | 34550 | 34600 | 34600 | 34550 | 105 |
| 569 | 20230920 | 095100 | 973672100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 570 | 20230920 | 095000 | 973672100 | 34750 | 34550 | 34750 | 34550 | 263 |
| 571 | 20230920 | 094900 | 964559000 | 34550 | 34650 | 34650 | 34550 | 88 |
| 572 | 20230920 | 094800 | 961518300 | 34650 | 34650 | 34650 | 34650 | 202 |
| 573 | 20230920 | 094700 | 954519000 | 34650 | 34650 | 34650 | 34550 | 400 |
| 574 | 20230920 | 094600 | 940686250 | 34700 | 34700 | 34700 | 34700 | 11 |
| 575 | 20230920 | 094500 | 940304550 | 34700 | 34600 | 34700 | 34550 | 154 |
| 576 | 20230920 | 094400 | 934975050 | 34600 | 34650 | 34650 | 34600 | 137 |
| 577 | 20230920 | 094300 | 930234650 | 34600 | 34600 | 34600 | 34600 | 3 |
| 578 | 20230920 | 094200 | 930130850 | 34650 | 34650 | 34650 | 34650 | 11 |
| 579 | 20230920 | 094100 | 929749700 | 34650 | 34650 | 34650 | 34650 | 485 |
| 580 | 20230920 | 094000 | 912944450 | 34650 | 34700 | 34700 | 34650 | 7 |
| 581 | 20230920 | 093900 | 912701800 | 34650 | 34650 | 34650 | 34650 | 0 |
| 582 | 20230920 | 093800 | 912701800 | 34650 | 34650 | 34700 | 34650 | 87 |
| 583 | 20230920 | 093700 | 909686800 | 34650 | 34800 | 34800 | 34650 | 84 |
| 584 | 20230920 | 093600 | 906766050 | 34800 | 34850 | 34850 | 34800 | 52 |
| 585 | 20230920 | 093500 | 904956400 | 34850 | 34800 | 34850 | 34650 | 152 |
| 586 | 20230920 | 093400 | 899674600 | 34900 | 34600 | 34900 | 34600 | 228 |
| 587 | 20230920 | 093300 | 891777300 | 34600 | 34500 | 34600 | 34500 | 185 |
| 588 | 20230920 | 093200 | 885387300 | 34500 | 34500 | 34500 | 34500 | 30 |
| 589 | 20230920 | 093100 | 884352300 | 34500 | 34450 | 34500 | 34450 | 43 |
| 590 | 20230920 | 093000 | 882870350 | 34450 | 34500 | 34500 | 34450 | 216 |
| 591 | 20230920 | 092900 | 875424450 | 34500 | 34500 | 34550 | 34500 | 242 |
| 592 | 20230920 | 092800 | 867075350 | 34500 | 34600 | 34600 | 34500 | 470 |
| 593 | 20230920 | 092700 | 850841700 | 34600 | 34650 | 34650 | 34600 | 269 |
| 594 | 20230920 | 092600 | 841533200 | 34650 | 34750 | 34750 | 34650 | 255 |
| 595 | 20230920 | 092500 | 832691900 | 34750 | 34750 | 34850 | 34750 | 3985 |
| 596 | 20230920 | 092400 | 694209350 | 34750 | 34750 | 34750 | 34700 | 383 |
| 597 | 20230920 | 092300 | 680906850 | 34750 | 34750 | 34800 | 34600 | 350 |
| 598 | 20230920 | 092200 | 668774500 | 34750 | 34800 | 34800 | 34700 | 198 |
| 599 | 20230920 | 092100 | 661886250 | 34800 | 34650 | 34800 | 34650 | 560 |
| 600 | 20230920 | 092000 | 642444600 | 34700 | 34650 | 34700 | 34550 | 84 |
| 601 | 20230920 | 091900 | 639537200 | 34650 | 34550 | 34650 | 34550 | 242 |
| 602 | 20230920 | 091800 | 631175200 | 34500 | 34600 | 34600 | 34500 | 24 |
| 603 | 20230920 | 091700 | 630345050 | 34600 | 34550 | 34600 | 34500 | 272 |
| 604 | 20230920 | 091600 | 620947300 | 34550 | 34650 | 34650 | 34550 | 274 |
| 605 | 20230920 | 091500 | 611473650 | 34650 | 34600 | 34650 | 34500 | 90 |
| 606 | 20230920 | 091400 | 608360900 | 34550 | 34500 | 34600 | 34500 | 242 |
| 607 | 20230920 | 091300 | 600005000 | 34500 | 34500 | 34500 | 34500 | 0 |
| 608 | 20230920 | 091200 | 600005000 | 34500 | 34500 | 34500 | 34300 | 4390 |
| 609 | 20230920 | 091100 | 448739900 | 34500 | 34700 | 34700 | 34500 | 1391 |
| 610 | 20230920 | 091000 | 400669000 | 34700 | 34700 | 34750 | 34600 | 3301 |
| 611 | 20230920 | 090900 | 286192850 | 34650 | 34750 | 34750 | 34650 | 215 |
| 612 | 20230920 | 090800 | 278732150 | 34750 | 34700 | 34750 | 34700 | 360 |
| 613 | 20230920 | 090700 | 266229650 | 34750 | 34900 | 34900 | 34750 | 257 |
| 614 | 20230920 | 090600 | 257274350 | 35000 | 34950 | 35000 | 34750 | 969 |
| 615 | 20230920 | 090500 | 223473250 | 34900 | 34950 | 35000 | 34900 | 350 |
| 616 | 20230920 | 090400 | 211246350 | 34900 | 35000 | 35000 | 34800 | 861 |
| 617 | 20230920 | 090300 | 181220150 | 35000 | 34900 | 35000 | 34800 | 166 |
| 618 | 20230920 | 090200 | 175430300 | 35050 | 35000 | 35150 | 34900 | 1023 |
| 619 | 20230920 | 090100 | 139603300 | 35000 | 35000 | 35250 | 34900 | 865 |
| 620 | 20230920 | 090000 | 109260500 | 35000 | 35000 | 35000 | 34950 | 2708 |