33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 193400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 1238 |
| 3 | 20230922 | 193300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20230922 | 193200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20230922 | 193100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20230922 | 193000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20230922 | 192900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20230922 | 192800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20230922 | 192700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20230922 | 192600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20230922 | 192500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20230922 | 192400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20230922 | 192300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20230922 | 192200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20230922 | 192100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20230922 | 192000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20230922 | 191900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20230922 | 191800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20230922 | 191700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20230922 | 191600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20230922 | 191500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20230922 | 191400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20230922 | 191300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20230922 | 191200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20230922 | 191100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20230922 | 191000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20230922 | 190900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20230922 | 190800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20230922 | 190700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20230922 | 190600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20230922 | 190500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20230922 | 190400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 1238 |
| 33 | 20230922 | 190300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20230922 | 190200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20230922 | 190100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20230922 | 190000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20230922 | 185900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20230922 | 185800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20230922 | 185700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20230922 | 185600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20230922 | 185500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20230922 | 185400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20230922 | 185300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20230922 | 185200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20230922 | 185100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20230922 | 185000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20230922 | 184900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20230922 | 184800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20230922 | 184700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20230922 | 184600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20230922 | 184500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20230922 | 184400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20230922 | 184300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20230922 | 184200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20230922 | 184100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20230922 | 184000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20230922 | 183900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20230922 | 183800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20230922 | 183700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20230922 | 183600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20230922 | 183500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20230922 | 183400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 1238 |
| 63 | 20230922 | 183300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20230922 | 183200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20230922 | 183100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20230922 | 183000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20230922 | 182900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20230922 | 182800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20230922 | 182700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20230922 | 182600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20230922 | 182500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20230922 | 182400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20230922 | 182300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20230922 | 182200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20230922 | 182100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20230922 | 182000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20230922 | 181900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20230922 | 181800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20230922 | 181700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20230922 | 181600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20230922 | 181500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20230922 | 181400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20230922 | 181300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20230922 | 181200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20230922 | 181100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20230922 | 181000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20230922 | 180900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20230922 | 180800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20230922 | 180700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20230922 | 180600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20230922 | 180500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20230922 | 180400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 1238 |
| 93 | 20230922 | 180300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20230922 | 180200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20230922 | 180100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20230922 | 180000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20230922 | 175900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20230922 | 175800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20230922 | 175700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20230922 | 175600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20230922 | 175500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20230922 | 175400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20230922 | 175300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20230922 | 175200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20230922 | 175100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20230922 | 175000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20230922 | 174900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20230922 | 174800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20230922 | 174700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20230922 | 174600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20230922 | 174500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20230922 | 174400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20230922 | 174300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20230922 | 174200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20230922 | 174100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20230922 | 174000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20230922 | 173900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20230922 | 173800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20230922 | 173700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20230922 | 173600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20230922 | 173500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20230922 | 173400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 1238 |
| 123 | 20230922 | 173300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20230922 | 173200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20230922 | 173100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20230922 | 173000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20230922 | 172900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20230922 | 172800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20230922 | 172700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20230922 | 172600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20230922 | 172500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20230922 | 172400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20230922 | 172300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20230922 | 172200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20230922 | 172100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20230922 | 172000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20230922 | 171900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20230922 | 171800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20230922 | 171700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20230922 | 171600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20230922 | 171500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20230922 | 171400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20230922 | 171300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20230922 | 171200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20230922 | 171100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20230922 | 171000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20230922 | 170900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20230922 | 170800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20230922 | 170700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20230922 | 170600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20230922 | 170500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20230922 | 170400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 1238 |
| 153 | 20230922 | 170300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20230922 | 170200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20230922 | 170100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20230922 | 170000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20230922 | 165900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20230922 | 165800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20230922 | 165700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20230922 | 165600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20230922 | 165500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20230922 | 165400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20230922 | 165300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20230922 | 165200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20230922 | 165100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20230922 | 165000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20230922 | 164900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20230922 | 164800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20230922 | 164700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20230922 | 164600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20230922 | 164500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20230922 | 164400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20230922 | 164300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20230922 | 164200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20230922 | 164100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20230922 | 164000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20230922 | 163900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20230922 | 163800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20230922 | 163700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20230922 | 163600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20230922 | 163500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20230922 | 163400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 1238 |
| 183 | 20230922 | 163300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20230922 | 163200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20230922 | 163100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20230922 | 163000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20230922 | 162900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20230922 | 162800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20230922 | 162700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20230922 | 162600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20230922 | 162500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20230922 | 162400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20230922 | 162300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20230922 | 162200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20230922 | 162100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20230922 | 162000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20230922 | 161900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20230922 | 161800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20230922 | 161700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20230922 | 161600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20230922 | 161500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20230922 | 161400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20230922 | 161300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20230922 | 161200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20230922 | 161100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20230922 | 161000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20230922 | 160900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20230922 | 160800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20230922 | 160700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20230922 | 160600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20230922 | 160500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20230922 | 160400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 1238 |
| 213 | 20230922 | 160300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20230922 | 160200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20230922 | 160100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20230922 | 160000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20230922 | 155900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20230922 | 155800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20230922 | 155700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20230922 | 155600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20230922 | 155500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20230922 | 155400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20230922 | 155300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20230922 | 155200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20230922 | 155100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20230922 | 155000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20230922 | 154900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20230922 | 154800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 229 | 20230922 | 154700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 230 | 20230922 | 154600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 231 | 20230922 | 154500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 232 | 20230922 | 154400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 233 | 20230922 | 154300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 234 | 20230922 | 154200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 235 | 20230922 | 154100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 236 | 20230922 | 154000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 237 | 20230922 | 153900 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 238 | 20230922 | 153800 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 239 | 20230922 | 153700 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 240 | 20230922 | 153600 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 241 | 20230922 | 153500 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 242 | 20230922 | 153400 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 1238 |
| 243 | 20230922 | 153300 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20230922 | 153200 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20230922 | 153100 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 246 | 20230922 | 153000 | 1680469700 | 26200 | 26200 | 26200 | 26200 | 1238 |
| 247 | 20230922 | 152900 | 1648034100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20230922 | 152800 | 1648034100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 249 | 20230922 | 152700 | 1648034100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 250 | 20230922 | 152600 | 1648034100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 251 | 20230922 | 152500 | 1648034100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 252 | 20230922 | 152400 | 1648034100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 253 | 20230922 | 152300 | 1648034100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 254 | 20230922 | 152200 | 1648034100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 255 | 20230922 | 152100 | 1648034100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 256 | 20230922 | 152000 | 1648034100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 257 | 20230922 | 151900 | 1648034100 | 26200 | 26300 | 26300 | 26200 | 107 |
| 258 | 20230922 | 151800 | 1645227050 | 26250 | 26250 | 26400 | 26250 | 124 |
| 259 | 20230922 | 151700 | 1641971150 | 26300 | 26400 | 26450 | 26300 | 231 |
| 260 | 20230922 | 151600 | 1635875100 | 26300 | 26400 | 26400 | 26300 | 57 |
| 261 | 20230922 | 151500 | 1634373100 | 26450 | 26450 | 26450 | 26350 | 260 |
| 262 | 20230922 | 151400 | 1627502600 | 26450 | 26300 | 26450 | 26300 | 506 |
| 263 | 20230922 | 151300 | 1614124400 | 26450 | 26400 | 26450 | 26400 | 218 |
| 264 | 20230922 | 151200 | 1608359850 | 26450 | 26400 | 26450 | 26350 | 240 |
| 265 | 20230922 | 151100 | 1602015150 | 26400 | 26450 | 26450 | 26350 | 240 |
| 266 | 20230922 | 151000 | 1595667950 | 26450 | 26450 | 26450 | 26400 | 240 |
| 267 | 20230922 | 150900 | 1589320450 | 26350 | 26350 | 26450 | 26300 | 331 |
| 268 | 20230922 | 150800 | 1580584650 | 26300 | 26350 | 26450 | 26300 | 124 |
| 269 | 20230922 | 150700 | 1577314800 | 26350 | 26450 | 26450 | 26350 | 281 |
| 270 | 20230922 | 150600 | 1569886400 | 26450 | 26450 | 26500 | 26400 | 302 |
| 271 | 20230922 | 150500 | 1561901550 | 26400 | 26400 | 26450 | 26400 | 371 |
| 272 | 20230922 | 150400 | 1552091050 | 26450 | 26450 | 26500 | 26400 | 393 |
| 273 | 20230922 | 150300 | 1541692450 | 26450 | 26500 | 26500 | 26350 | 193 |
| 274 | 20230922 | 150200 | 1536593000 | 26450 | 26500 | 26550 | 26400 | 369 |
| 275 | 20230922 | 150100 | 1526820050 | 26500 | 26450 | 26500 | 26450 | 290 |
| 276 | 20230922 | 150000 | 1519144000 | 26450 | 26400 | 26500 | 26400 | 173 |
| 277 | 20230922 | 145900 | 1514572850 | 26400 | 26500 | 26500 | 26300 | 591 |
| 278 | 20230922 | 145800 | 1498975650 | 26500 | 26500 | 26550 | 26400 | 352 |
| 279 | 20230922 | 145700 | 1489652750 | 26450 | 26550 | 26550 | 26450 | 284 |
| 280 | 20230922 | 145600 | 1482125750 | 26550 | 26500 | 26550 | 26450 | 268 |
| 281 | 20230922 | 145500 | 1475023850 | 26450 | 26400 | 26500 | 26400 | 349 |
| 282 | 20230922 | 145400 | 1465781500 | 26450 | 26400 | 26450 | 26350 | 266 |
| 283 | 20230922 | 145300 | 1458755600 | 26400 | 26450 | 26450 | 26400 | 287 |
| 284 | 20230922 | 145200 | 1451168950 | 26400 | 26400 | 26450 | 26400 | 296 |
| 285 | 20230922 | 145100 | 1443352850 | 26400 | 26400 | 26500 | 26300 | 337 |
| 286 | 20230922 | 145000 | 1434454950 | 26400 | 26450 | 26500 | 26400 | 312 |
| 287 | 20230922 | 144900 | 1426202350 | 26500 | 26400 | 26500 | 26400 | 295 |
| 288 | 20230922 | 144800 | 1418402450 | 26400 | 26450 | 26500 | 26400 | 448 |
| 289 | 20230922 | 144700 | 1406561400 | 26450 | 26450 | 26450 | 26400 | 344 |
| 290 | 20230922 | 144600 | 1397466250 | 26450 | 26400 | 26450 | 26400 | 255 |
| 291 | 20230922 | 144500 | 1390724100 | 26400 | 26400 | 26450 | 26400 | 403 |
| 292 | 20230922 | 144400 | 1380074350 | 26400 | 26450 | 26450 | 26400 | 284 |
| 293 | 20230922 | 144300 | 1372565700 | 26400 | 26400 | 26450 | 26400 | 89 |
| 294 | 20230922 | 144200 | 1370215600 | 26350 | 26350 | 26350 | 26250 | 276 |
| 295 | 20230922 | 144100 | 1362950600 | 26350 | 26350 | 26350 | 26300 | 238 |
| 296 | 20230922 | 144000 | 1356681450 | 26300 | 26350 | 26350 | 26300 | 176 |
| 297 | 20230922 | 143900 | 1352047500 | 26350 | 26300 | 26350 | 26200 | 506 |
| 298 | 20230922 | 143800 | 1338770050 | 26300 | 26400 | 26400 | 26300 | 298 |
| 299 | 20230922 | 143700 | 1330923400 | 26400 | 26400 | 26400 | 26350 | 271 |
| 300 | 20230922 | 143600 | 1323776600 | 26400 | 26400 | 26400 | 26400 | 154 |
| 301 | 20230922 | 143500 | 1319711000 | 26400 | 26400 | 26400 | 26400 | 106 |
| 302 | 20230922 | 143400 | 1316912600 | 26450 | 26450 | 26500 | 26350 | 283 |
| 303 | 20230922 | 143300 | 1309437400 | 26450 | 26400 | 26450 | 26400 | 235 |
| 304 | 20230922 | 143200 | 1303224200 | 26400 | 26400 | 26500 | 26350 | 279 |
| 305 | 20230922 | 143100 | 1295840400 | 26400 | 26300 | 26500 | 26250 | 2223 |
| 306 | 20230922 | 143000 | 1237338700 | 26250 | 26250 | 26300 | 26250 | 195 |
| 307 | 20230922 | 142900 | 1232218150 | 26250 | 26300 | 26300 | 26200 | 183 |
| 308 | 20230922 | 142800 | 1227414600 | 26250 | 26250 | 26300 | 26250 | 158 |
| 309 | 20230922 | 142700 | 1223264250 | 26300 | 26300 | 26300 | 26200 | 90 |
| 310 | 20230922 | 142600 | 1220900750 | 26300 | 26300 | 26300 | 26250 | 147 |
| 311 | 20230922 | 142500 | 1217039400 | 26300 | 26250 | 26300 | 26200 | 145 |
| 312 | 20230922 | 142400 | 1213233950 | 26300 | 26250 | 26300 | 26150 | 104 |
| 313 | 20230922 | 142300 | 1210503500 | 26250 | 26200 | 26300 | 26200 | 95 |
| 314 | 20230922 | 142200 | 1208009000 | 26250 | 26300 | 26300 | 26200 | 534 |
| 315 | 20230922 | 142100 | 1194003600 | 26350 | 26300 | 26400 | 26300 | 87 |
| 316 | 20230922 | 142000 | 1191708700 | 26300 | 26300 | 26350 | 26300 | 168 |
| 317 | 20230922 | 141900 | 1187283850 | 26300 | 26350 | 26400 | 26300 | 110 |
| 318 | 20230922 | 141800 | 1184387350 | 26350 | 26450 | 26450 | 26300 | 246 |
| 319 | 20230922 | 141700 | 1177898250 | 26450 | 26450 | 26450 | 26350 | 143 |
| 320 | 20230922 | 141600 | 1174122750 | 26400 | 26500 | 26500 | 26400 | 267 |
| 321 | 20230922 | 141500 | 1167068600 | 26500 | 26500 | 26500 | 26400 | 122 |
| 322 | 20230922 | 141400 | 1163837200 | 26500 | 26400 | 26500 | 26400 | 273 |
| 323 | 20230922 | 141300 | 1156605900 | 26450 | 26500 | 26550 | 26450 | 288 |
| 324 | 20230922 | 141200 | 1148971450 | 26550 | 26500 | 26550 | 26450 | 264 |
| 325 | 20230922 | 141100 | 1141975450 | 26500 | 26500 | 26550 | 26500 | 190 |
| 326 | 20230922 | 141000 | 1136938300 | 26500 | 26500 | 26500 | 26450 | 138 |
| 327 | 20230922 | 140900 | 1133282400 | 26450 | 26500 | 26550 | 26450 | 560 |
| 328 | 20230922 | 140800 | 1118463150 | 26450 | 26500 | 26550 | 26450 | 430 |
| 329 | 20230922 | 140700 | 1107066450 | 26500 | 26500 | 26550 | 26500 | 451 |
| 330 | 20230922 | 140600 | 1095107500 | 26500 | 26450 | 26500 | 26450 | 367 |
| 331 | 20230922 | 140500 | 1085383050 | 26450 | 26500 | 26550 | 26450 | 445 |
| 332 | 20230922 | 140400 | 1073600500 | 26500 | 26500 | 26550 | 26450 | 284 |
| 333 | 20230922 | 140300 | 1066067800 | 26500 | 26550 | 26550 | 26450 | 220 |
| 334 | 20230922 | 140200 | 1060230100 | 26550 | 26550 | 26550 | 26500 | 332 |
| 335 | 20230922 | 140100 | 1051431350 | 26500 | 26450 | 26500 | 26450 | 457 |
| 336 | 20230922 | 140000 | 1039325100 | 26450 | 26450 | 26500 | 26400 | 234 |
| 337 | 20230922 | 135900 | 1033134500 | 26400 | 26400 | 26450 | 26400 | 227 |
| 338 | 20230922 | 135800 | 1027132200 | 26400 | 26400 | 26450 | 26400 | 223 |
| 339 | 20230922 | 135700 | 1021234450 | 26450 | 26400 | 26450 | 26350 | 350 |
| 340 | 20230922 | 135600 | 1011980650 | 26350 | 26400 | 26450 | 26350 | 227 |
| 341 | 20230922 | 135500 | 1005981900 | 26400 | 26400 | 26450 | 26400 | 190 |
| 342 | 20230922 | 135400 | 1000959600 | 26450 | 26350 | 26450 | 26350 | 324 |
| 343 | 20230922 | 135300 | 992404550 | 26400 | 26350 | 26400 | 26300 | 483 |
| 344 | 20230922 | 135200 | 979671450 | 26350 | 26350 | 26350 | 26250 | 178 |
| 345 | 20230922 | 135100 | 974982900 | 26350 | 26350 | 26350 | 26300 | 215 |
| 346 | 20230922 | 135000 | 969318800 | 26350 | 26300 | 26350 | 26300 | 207 |
| 347 | 20230922 | 134900 | 963874350 | 26300 | 26300 | 26300 | 26250 | 254 |
| 348 | 20230922 | 134800 | 957194250 | 26300 | 26300 | 26300 | 26300 | 228 |
| 349 | 20230922 | 134700 | 951197850 | 26300 | 26350 | 26350 | 26300 | 167 |
| 350 | 20230922 | 134600 | 946799000 | 26300 | 26300 | 26350 | 26300 | 111 |
| 351 | 20230922 | 134500 | 943877800 | 26350 | 26350 | 26350 | 26250 | 176 |
| 352 | 20230922 | 134400 | 939247900 | 26300 | 26250 | 26300 | 26200 | 408 |
| 353 | 20230922 | 134300 | 928525550 | 26350 | 26400 | 26400 | 26300 | 1027 |
| 354 | 20230922 | 134200 | 901475500 | 26400 | 26350 | 26400 | 26350 | 261 |
| 355 | 20230922 | 134100 | 894597950 | 26300 | 26350 | 26350 | 26300 | 187 |
| 356 | 20230922 | 134000 | 889670600 | 26350 | 26300 | 26350 | 26300 | 223 |
| 357 | 20230922 | 133900 | 883800850 | 26300 | 26300 | 26350 | 26250 | 192 |
| 358 | 20230922 | 133800 | 878751150 | 26300 | 26300 | 26350 | 26300 | 80 |
| 359 | 20230922 | 133700 | 876646150 | 26300 | 26350 | 26350 | 26300 | 312 |
| 360 | 20230922 | 133600 | 868437150 | 26350 | 26250 | 26350 | 26250 | 1250 |
| 361 | 20230922 | 133500 | 835604100 | 26200 | 26250 | 26250 | 26200 | 172 |
| 362 | 20230922 | 133400 | 831089250 | 26200 | 26250 | 26250 | 26150 | 203 |
| 363 | 20230922 | 133300 | 825761800 | 26250 | 26200 | 26250 | 26200 | 552 |
| 364 | 20230922 | 133200 | 811298500 | 26200 | 26200 | 26200 | 26150 | 257 |
| 365 | 20230922 | 133100 | 804565500 | 26200 | 26200 | 26200 | 26150 | 317 |
| 366 | 20230922 | 133000 | 796260350 | 26200 | 26200 | 26200 | 26150 | 186 |
| 367 | 20230922 | 132900 | 791387200 | 26200 | 26200 | 26200 | 26200 | 84 |
| 368 | 20230922 | 132800 | 789186400 | 26200 | 26150 | 26200 | 26150 | 208 |
| 369 | 20230922 | 132700 | 783736900 | 26200 | 26150 | 26200 | 26100 | 209 |
| 370 | 20230922 | 132600 | 778271350 | 26150 | 26150 | 26150 | 26100 | 161 |
| 371 | 20230922 | 132500 | 774061250 | 26150 | 26100 | 26150 | 26100 | 187 |
| 372 | 20230922 | 132400 | 769178650 | 26100 | 26150 | 26200 | 26100 | 581 |
| 373 | 20230922 | 132300 | 753997450 | 26200 | 26200 | 26200 | 26200 | 59 |
| 374 | 20230922 | 132200 | 752451650 | 26150 | 26200 | 26200 | 26150 | 127 |
| 375 | 20230922 | 132100 | 749124300 | 26200 | 26200 | 26200 | 26200 | 61 |
| 376 | 20230922 | 132000 | 747526100 | 26150 | 26200 | 26200 | 26150 | 208 |
| 377 | 20230922 | 131900 | 742076550 | 26200 | 26100 | 26200 | 26100 | 189 |
| 378 | 20230922 | 131800 | 737133050 | 26150 | 26100 | 26150 | 26050 | 95 |
| 379 | 20230922 | 131700 | 734650050 | 26100 | 26050 | 26100 | 26050 | 140 |
| 380 | 20230922 | 131600 | 730996450 | 26100 | 26050 | 26100 | 26050 | 62 |
| 381 | 20230922 | 131500 | 729378650 | 26100 | 26050 | 26100 | 26050 | 134 |
| 382 | 20230922 | 131400 | 725882000 | 26100 | 26050 | 26100 | 26050 | 50 |
| 383 | 20230922 | 131300 | 724577650 | 26050 | 26100 | 26100 | 26050 | 82 |
| 384 | 20230922 | 131200 | 722437950 | 26050 | 26100 | 26100 | 26050 | 37 |
| 385 | 20230922 | 131100 | 721473050 | 26050 | 26050 | 26100 | 26000 | 130 |
| 386 | 20230922 | 131000 | 718086550 | 26050 | 26050 | 26050 | 26000 | 45 |
| 387 | 20230922 | 130900 | 716914450 | 26050 | 26000 | 26050 | 26000 | 36 |
| 388 | 20230922 | 130800 | 715976700 | 26050 | 26050 | 26050 | 26050 | 31 |
| 389 | 20230922 | 130700 | 715169150 | 26000 | 26000 | 26050 | 26000 | 17 |
| 390 | 20230922 | 130600 | 714726450 | 26000 | 26000 | 26050 | 25950 | 49 |
| 391 | 20230922 | 130500 | 713451300 | 26050 | 26050 | 26050 | 26050 | 1 |
| 392 | 20230922 | 130400 | 713425250 | 26050 | 26000 | 26050 | 25950 | 37 |
| 393 | 20230922 | 130300 | 712462350 | 26000 | 25950 | 26000 | 25950 | 45 |
| 394 | 20230922 | 130200 | 711292750 | 26000 | 26000 | 26000 | 26000 | 14 |
| 395 | 20230922 | 130100 | 710928750 | 26000 | 26000 | 26000 | 26000 | 41 |
| 396 | 20230922 | 130000 | 709862750 | 26000 | 25950 | 26000 | 25950 | 22 |
| 397 | 20230922 | 125900 | 709290800 | 26000 | 26000 | 26000 | 25950 | 83 |
| 398 | 20230922 | 125800 | 707133200 | 25950 | 25950 | 25950 | 25950 | 2 |
| 399 | 20230922 | 125700 | 707081300 | 26000 | 26000 | 26000 | 25950 | 49 |
| 400 | 20230922 | 125600 | 705807850 | 26000 | 25950 | 26000 | 25950 | 16 |
| 401 | 20230922 | 125500 | 705392100 | 25950 | 26000 | 26000 | 25950 | 54 |
| 402 | 20230922 | 125400 | 703988300 | 26000 | 26000 | 26000 | 25950 | 64 |
| 403 | 20230922 | 125300 | 702324550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 404 | 20230922 | 125200 | 702324550 | 26000 | 25950 | 26000 | 25950 | 22 |
| 405 | 20230922 | 125100 | 701752950 | 26000 | 26000 | 26000 | 25900 | 67 |
| 406 | 20230922 | 125000 | 700011650 | 26000 | 25950 | 26000 | 25950 | 70 |
| 407 | 20230922 | 124900 | 698194850 | 25950 | 25950 | 25950 | 25950 | 80 |
| 408 | 20230922 | 124800 | 696118850 | 25950 | 25950 | 25950 | 25900 | 31 |
| 409 | 20230922 | 124700 | 695314450 | 25950 | 25950 | 25950 | 25950 | 25 |
| 410 | 20230922 | 124600 | 694665700 | 25900 | 25900 | 25900 | 25900 | 6 |
| 411 | 20230922 | 124500 | 694510300 | 25950 | 25950 | 25950 | 25950 | 45 |
| 412 | 20230922 | 124400 | 693342550 | 25900 | 25950 | 25950 | 25900 | 136 |
| 413 | 20230922 | 124300 | 689813450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 414 | 20230922 | 124200 | 689813450 | 26000 | 25950 | 26000 | 25950 | 93 |
| 415 | 20230922 | 124100 | 687395500 | 26000 | 26000 | 26000 | 26000 | 21 |
| 416 | 20230922 | 124000 | 686849500 | 26000 | 26050 | 26050 | 26000 | 28 |
| 417 | 20230922 | 123900 | 686120250 | 26000 | 26000 | 26050 | 25950 | 28 |
| 418 | 20230922 | 123800 | 685392450 | 26050 | 26050 | 26050 | 26050 | 50 |
| 419 | 20230922 | 123700 | 684089950 | 26050 | 26000 | 26050 | 26000 | 62 |
| 420 | 20230922 | 123600 | 682477250 | 26000 | 26000 | 26000 | 26000 | 20 |
| 421 | 20230922 | 123500 | 681957250 | 26000 | 26000 | 26000 | 26000 | 27 |
| 422 | 20230922 | 123400 | 681255250 | 25950 | 25950 | 25950 | 25950 | 3 |
| 423 | 20230922 | 123300 | 681177400 | 26000 | 26000 | 26000 | 25950 | 28 |
| 424 | 20230922 | 123200 | 680449450 | 26000 | 25950 | 26000 | 25950 | 32 |
| 425 | 20230922 | 123100 | 679617800 | 25950 | 25950 | 25950 | 25950 | 154 |
| 426 | 20230922 | 123000 | 675621500 | 25950 | 26000 | 26000 | 25950 | 106 |
| 427 | 20230922 | 122900 | 672865900 | 25950 | 26000 | 26000 | 25950 | 35 |
| 428 | 20230922 | 122800 | 671957600 | 26000 | 26050 | 26050 | 26000 | 25 |
| 429 | 20230922 | 122700 | 671307050 | 25950 | 25950 | 25950 | 25950 | 8 |
| 430 | 20230922 | 122600 | 671099450 | 26000 | 25950 | 26000 | 25950 | 37 |
| 431 | 20230922 | 122500 | 670137900 | 25950 | 25950 | 25950 | 25950 | 522 |
| 432 | 20230922 | 122400 | 656592000 | 25950 | 26000 | 26000 | 25950 | 9 |
| 433 | 20230922 | 122300 | 656358150 | 26000 | 26000 | 26000 | 26000 | 44 |
| 434 | 20230922 | 122200 | 655214150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 435 | 20230922 | 122100 | 655214150 | 25950 | 25950 | 25950 | 25950 | 1 |
| 436 | 20230922 | 122000 | 655188200 | 26000 | 26000 | 26000 | 26000 | 52 |
| 437 | 20230922 | 121900 | 653836200 | 25950 | 25950 | 25950 | 25950 | 7 |
| 438 | 20230922 | 121800 | 653654550 | 26000 | 26000 | 26000 | 25950 | 76 |
| 439 | 20230922 | 121700 | 651678600 | 26000 | 25950 | 26000 | 25950 | 100 |
| 440 | 20230922 | 121600 | 649080800 | 26000 | 26000 | 26000 | 26000 | 11 |
| 441 | 20230922 | 121500 | 648794800 | 26000 | 25950 | 26000 | 25950 | 25 |
| 442 | 20230922 | 121400 | 648145350 | 26000 | 25950 | 26000 | 25950 | 33 |
| 443 | 20230922 | 121300 | 647287550 | 26000 | 25950 | 26000 | 25950 | 82 |
| 444 | 20230922 | 121200 | 645155900 | 26000 | 26000 | 26000 | 26000 | 304 |
| 445 | 20230922 | 121100 | 637251900 | 26000 | 26050 | 26050 | 26000 | 53 |
| 446 | 20230922 | 121000 | 635871700 | 26050 | 26050 | 26050 | 26050 | 75 |
| 447 | 20230922 | 120900 | 633917950 | 26050 | 26100 | 26100 | 26050 | 11 |
| 448 | 20230922 | 120800 | 633630900 | 26100 | 26100 | 26100 | 26100 | 14 |
| 449 | 20230922 | 120700 | 633265500 | 26050 | 26050 | 26050 | 26050 | 29 |
| 450 | 20230922 | 120600 | 632510050 | 26050 | 26050 | 26100 | 26050 | 49 |
| 451 | 20230922 | 120500 | 631233050 | 26100 | 26100 | 26100 | 26100 | 74 |
| 452 | 20230922 | 120400 | 629301650 | 26050 | 26100 | 26100 | 26050 | 14 |
| 453 | 20230922 | 120300 | 628936400 | 26100 | 26050 | 26100 | 26050 | 23 |
| 454 | 20230922 | 120200 | 628336550 | 26050 | 26100 | 26100 | 26050 | 135 |
| 455 | 20230922 | 120100 | 624813100 | 26150 | 26050 | 26150 | 26050 | 20 |
| 456 | 20230922 | 120000 | 624290600 | 26100 | 26100 | 26100 | 26100 | 6 |
| 457 | 20230922 | 115900 | 624134000 | 26100 | 26100 | 26150 | 26100 | 43 |
| 458 | 20230922 | 115800 | 623010800 | 26100 | 26100 | 26100 | 26100 | 5 |
| 459 | 20230922 | 115700 | 622880300 | 26150 | 26100 | 26150 | 26100 | 59 |
| 460 | 20230922 | 115600 | 621340350 | 26100 | 26100 | 26100 | 26100 | 40 |
| 461 | 20230922 | 115500 | 620296350 | 26100 | 26050 | 26100 | 26050 | 214 |
| 462 | 20230922 | 115400 | 614721600 | 26100 | 26150 | 26150 | 26100 | 613 |
| 463 | 20230922 | 115300 | 598721600 | 26150 | 26150 | 26150 | 26100 | 81 |
| 464 | 20230922 | 115200 | 596603800 | 26150 | 26100 | 26150 | 26100 | 26 |
| 465 | 20230922 | 115100 | 595924650 | 26150 | 26100 | 26150 | 26100 | 25 |
| 466 | 20230922 | 115000 | 595271400 | 26150 | 26150 | 26150 | 26100 | 146 |
| 467 | 20230922 | 114900 | 591454550 | 26150 | 26150 | 26150 | 26150 | 86 |
| 468 | 20230922 | 114800 | 589205650 | 26100 | 26100 | 26100 | 26100 | 58 |
| 469 | 20230922 | 114700 | 587691850 | 26100 | 26100 | 26100 | 26050 | 59 |
| 470 | 20230922 | 114600 | 586152000 | 26100 | 26050 | 26100 | 26050 | 21 |
| 471 | 20230922 | 114500 | 585604250 | 26100 | 26100 | 26100 | 26100 | 12 |
| 472 | 20230922 | 114400 | 585291050 | 26050 | 26100 | 26100 | 26050 | 17 |
| 473 | 20230922 | 114300 | 584847500 | 26050 | 26050 | 26050 | 26000 | 17 |
| 474 | 20230922 | 114200 | 584404700 | 26050 | 26050 | 26100 | 26050 | 37 |
| 475 | 20230922 | 114100 | 583440750 | 26100 | 26100 | 26100 | 26100 | 16 |
| 476 | 20230922 | 114000 | 583023150 | 26100 | 26000 | 26100 | 26000 | 138 |
| 477 | 20230922 | 113900 | 579427700 | 26050 | 26000 | 26050 | 26000 | 24 |
| 478 | 20230922 | 113800 | 578802950 | 26050 | 26050 | 26050 | 26050 | 1 |
| 479 | 20230922 | 113700 | 578776900 | 26000 | 26000 | 26000 | 25950 | 2071 |
| 480 | 20230922 | 113600 | 525033400 | 26050 | 26050 | 26050 | 26000 | 664 |
| 481 | 20230922 | 113500 | 507740800 | 26100 | 26100 | 26100 | 26100 | 12 |
| 482 | 20230922 | 113400 | 507427600 | 26100 | 26050 | 26100 | 26050 | 27 |
| 483 | 20230922 | 113300 | 506723150 | 26100 | 26100 | 26100 | 26100 | 15 |
| 484 | 20230922 | 113200 | 506331650 | 26100 | 26100 | 26100 | 26050 | 67 |
| 485 | 20230922 | 113100 | 504583050 | 26100 | 26050 | 26100 | 26050 | 39 |
| 486 | 20230922 | 113000 | 503565600 | 26050 | 26050 | 26100 | 26050 | 14 |
| 487 | 20230922 | 112900 | 503200850 | 26100 | 26050 | 26100 | 26050 | 22 |
| 488 | 20230922 | 112800 | 502627000 | 26100 | 26050 | 26100 | 26050 | 153 |
| 489 | 20230922 | 112700 | 498638250 | 26100 | 26050 | 26100 | 26050 | 31 |
| 490 | 20230922 | 112600 | 497829750 | 26050 | 26050 | 26100 | 26050 | 23 |
| 491 | 20230922 | 112500 | 497230100 | 26100 | 26050 | 26100 | 26050 | 39 |
| 492 | 20230922 | 112400 | 496214050 | 26050 | 26000 | 26050 | 26000 | 120 |
| 493 | 20230922 | 112300 | 493088650 | 26050 | 26000 | 26050 | 26000 | 14 |
| 494 | 20230922 | 112200 | 492724050 | 26000 | 26000 | 26050 | 26000 | 40 |
| 495 | 20230922 | 112100 | 491682800 | 26050 | 26000 | 26050 | 26000 | 16 |
| 496 | 20230922 | 112000 | 491266450 | 26000 | 26050 | 26050 | 26000 | 313 |
| 497 | 20230922 | 111900 | 483125950 | 26050 | 26050 | 26050 | 26000 | 195 |
| 498 | 20230922 | 111800 | 478046250 | 26000 | 26000 | 26000 | 26000 | 0 |
| 499 | 20230922 | 111700 | 478046250 | 26000 | 26000 | 26050 | 26000 | 23 |
| 500 | 20230922 | 111600 | 477447450 | 26050 | 26050 | 26050 | 26050 | 1 |
| 501 | 20230922 | 111500 | 477421400 | 25900 | 26050 | 26050 | 25900 | 10 |
| 502 | 20230922 | 111400 | 477162250 | 26000 | 25950 | 26000 | 25900 | 36 |
| 503 | 20230922 | 111300 | 476226850 | 25950 | 26000 | 26000 | 25900 | 51 |
| 504 | 20230922 | 111200 | 474902400 | 25950 | 25950 | 25950 | 25950 | 1 |
| 505 | 20230922 | 111100 | 474876450 | 25900 | 26050 | 26050 | 25900 | 409 |
| 506 | 20230922 | 111000 | 464240150 | 26100 | 26100 | 26100 | 26050 | 29 |
| 507 | 20230922 | 110900 | 463483500 | 26100 | 26100 | 26100 | 26050 | 22 |
| 508 | 20230922 | 110800 | 462909350 | 26100 | 26100 | 26150 | 26100 | 106 |
| 509 | 20230922 | 110700 | 460142700 | 26100 | 26100 | 26100 | 26050 | 177 |
| 510 | 20230922 | 110600 | 455524000 | 26100 | 26100 | 26100 | 26050 | 40 |
| 511 | 20230922 | 110500 | 454480350 | 26100 | 26100 | 26100 | 26050 | 32 |
| 512 | 20230922 | 110400 | 453646150 | 26050 | 26100 | 26100 | 26050 | 71 |
| 513 | 20230922 | 110300 | 451795700 | 26050 | 26000 | 26050 | 26000 | 100 |
| 514 | 20230922 | 110200 | 449191550 | 26000 | 26050 | 26050 | 26000 | 36 |
| 515 | 20230922 | 110100 | 448254050 | 26050 | 25950 | 26050 | 25950 | 31 |
| 516 | 20230922 | 110000 | 447447600 | 25950 | 25950 | 26050 | 25900 | 72 |
| 517 | 20230922 | 105900 | 445577550 | 25950 | 25950 | 26000 | 25850 | 215 |
| 518 | 20230922 | 105800 | 440000600 | 25950 | 25950 | 25950 | 25900 | 38 |
| 519 | 20230922 | 105700 | 439014800 | 25950 | 25900 | 25950 | 25900 | 80 |
| 520 | 20230922 | 105600 | 436941850 | 25900 | 25900 | 25900 | 25900 | 33 |
| 521 | 20230922 | 105500 | 436087150 | 25900 | 25850 | 25900 | 25850 | 19 |
| 522 | 20230922 | 105400 | 435595550 | 25850 | 25800 | 25850 | 25800 | 11 |
| 523 | 20230922 | 105300 | 435311500 | 25800 | 25850 | 25850 | 25800 | 15 |
| 524 | 20230922 | 105200 | 434924300 | 25850 | 25850 | 25850 | 25850 | 1 |
| 525 | 20230922 | 105100 | 434898450 | 25900 | 25800 | 25900 | 25800 | 137 |
| 526 | 20230922 | 105000 | 431357800 | 25800 | 25850 | 25850 | 25800 | 2 |
| 527 | 20230922 | 104900 | 431306150 | 25850 | 25850 | 25850 | 25800 | 4 |
| 528 | 20230922 | 104800 | 431202850 | 25850 | 25800 | 25850 | 25800 | 37 |
| 529 | 20230922 | 104700 | 430246700 | 25800 | 25750 | 25800 | 25750 | 296 |
| 530 | 20230922 | 104600 | 422609950 | 25750 | 25750 | 25750 | 25750 | 8 |
| 531 | 20230922 | 104500 | 422403950 | 25800 | 25850 | 25850 | 25800 | 32 |
| 532 | 20230922 | 104400 | 421577100 | 25800 | 25800 | 25800 | 25800 | 11 |
| 533 | 20230922 | 104300 | 421293300 | 25850 | 25800 | 25850 | 25800 | 2 |
| 534 | 20230922 | 104200 | 421241650 | 25800 | 25800 | 25800 | 25800 | 548 |
| 535 | 20230922 | 104100 | 407103250 | 25800 | 25800 | 25800 | 25800 | 5 |
| 536 | 20230922 | 104000 | 406974250 | 25800 | 25800 | 25800 | 25750 | 24 |
| 537 | 20230922 | 103900 | 406355700 | 25800 | 25750 | 25800 | 25750 | 34 |
| 538 | 20230922 | 103800 | 405479000 | 25800 | 25800 | 25800 | 25800 | 57 |
| 539 | 20230922 | 103700 | 404008400 | 25800 | 25800 | 25800 | 25800 | 99 |
| 540 | 20230922 | 103600 | 401454200 | 25800 | 25800 | 25800 | 25800 | 36 |
| 541 | 20230922 | 103500 | 400525400 | 25750 | 25800 | 25800 | 25750 | 242 |
| 542 | 20230922 | 103400 | 394288850 | 25850 | 25700 | 25850 | 25700 | 76 |
| 543 | 20230922 | 103300 | 392329050 | 25800 | 25700 | 25800 | 25700 | 754 |
| 544 | 20230922 | 103200 | 372910650 | 25750 | 25800 | 25800 | 25750 | 3 |
| 545 | 20230922 | 103100 | 372833350 | 25750 | 25800 | 25800 | 25750 | 3 |
| 546 | 20230922 | 103000 | 372756000 | 25750 | 25700 | 25750 | 25700 | 475 |
| 547 | 20230922 | 102900 | 360528950 | 25750 | 25750 | 25750 | 25750 | 2 |
| 548 | 20230922 | 102800 | 360477450 | 25750 | 25700 | 25750 | 25700 | 8 |
| 549 | 20230922 | 102700 | 360271800 | 25650 | 25600 | 25650 | 25600 | 16 |
| 550 | 20230922 | 102600 | 359861850 | 25750 | 25650 | 25750 | 25650 | 292 |
| 551 | 20230922 | 102500 | 352357700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 552 | 20230922 | 102400 | 352357700 | 25650 | 25550 | 25650 | 25500 | 733 |
| 553 | 20230922 | 102300 | 333571550 | 25600 | 25550 | 25600 | 25550 | 295 |
| 554 | 20230922 | 102200 | 326031400 | 25450 | 25550 | 25600 | 25450 | 79 |
| 555 | 20230922 | 102100 | 324012950 | 25600 | 25550 | 25600 | 25500 | 214 |
| 556 | 20230922 | 102000 | 318555350 | 25550 | 25600 | 25600 | 25550 | 14 |
| 557 | 20230922 | 101900 | 318197600 | 25650 | 25650 | 25650 | 25550 | 203 |
| 558 | 20230922 | 101800 | 313010750 | 25600 | 25600 | 25600 | 25600 | 111 |
| 559 | 20230922 | 101700 | 310169150 | 25650 | 25650 | 25650 | 25650 | 51 |
| 560 | 20230922 | 101600 | 308861000 | 25550 | 25650 | 25650 | 25550 | 78 |
| 561 | 20230922 | 101500 | 306864050 | 25650 | 25700 | 25700 | 25650 | 27 |
| 562 | 20230922 | 101400 | 306171350 | 25700 | 25700 | 25700 | 25650 | 24 |
| 563 | 20230922 | 101300 | 305554700 | 25650 | 25600 | 25650 | 25600 | 14 |
| 564 | 20230922 | 101200 | 305195650 | 25600 | 25600 | 25600 | 25600 | 2 |
| 565 | 20230922 | 101100 | 305144450 | 25600 | 25600 | 25600 | 25550 | 16 |
| 566 | 20230922 | 101000 | 304735300 | 25600 | 25600 | 25600 | 25600 | 0 |
| 567 | 20230922 | 100900 | 304735300 | 25600 | 25550 | 25600 | 25550 | 6 |
| 568 | 20230922 | 100800 | 304581950 | 25550 | 25600 | 25600 | 25450 | 827 |
| 569 | 20230922 | 100700 | 283494700 | 25500 | 25550 | 25550 | 25500 | 89 |
| 570 | 20230922 | 100600 | 281224550 | 25600 | 25550 | 25600 | 25550 | 91 |
| 571 | 20230922 | 100500 | 278899450 | 25550 | 25500 | 25550 | 25500 | 79 |
| 572 | 20230922 | 100400 | 276881250 | 25500 | 25500 | 25600 | 25500 | 104 |
| 573 | 20230922 | 100300 | 274229150 | 25500 | 25500 | 25500 | 25500 | 9 |
| 574 | 20230922 | 100200 | 273999650 | 25600 | 25550 | 25600 | 25500 | 256 |
| 575 | 20230922 | 100100 | 267458150 | 25600 | 25600 | 25600 | 25600 | 174 |
| 576 | 20230922 | 100000 | 263003750 | 25650 | 25600 | 25650 | 25600 | 21 |
| 577 | 20230922 | 095900 | 262466100 | 25650 | 25600 | 25650 | 25600 | 6 |
| 578 | 20230922 | 095800 | 262312450 | 25650 | 25750 | 25750 | 25650 | 22 |
| 579 | 20230922 | 095700 | 261748000 | 25650 | 25700 | 25700 | 25650 | 101 |
| 580 | 20230922 | 095600 | 259152350 | 25700 | 25700 | 25700 | 25700 | 1 |
| 581 | 20230922 | 095500 | 259126650 | 25650 | 25650 | 25650 | 25650 | 1 |
| 582 | 20230922 | 095400 | 259101000 | 25600 | 25700 | 25700 | 25600 | 12 |
| 583 | 20230922 | 095300 | 258793300 | 25600 | 25600 | 25600 | 25600 | 26 |
| 584 | 20230922 | 095200 | 258127700 | 25750 | 25750 | 25750 | 25750 | 1 |
| 585 | 20230922 | 095100 | 258101950 | 25750 | 25550 | 25750 | 25550 | 200 |
| 586 | 20230922 | 095000 | 252991750 | 25600 | 25700 | 25700 | 25600 | 173 |
| 587 | 20230922 | 094900 | 248562850 | 25700 | 25700 | 25700 | 25650 | 475 |
| 588 | 20230922 | 094800 | 236378900 | 25700 | 25650 | 25700 | 25650 | 3 |
| 589 | 20230922 | 094700 | 236301850 | 25650 | 25700 | 25700 | 25650 | 108 |
| 590 | 20230922 | 094600 | 233531600 | 25700 | 25700 | 25700 | 25700 | 297 |
| 591 | 20230922 | 094500 | 225898700 | 25750 | 25800 | 25850 | 25750 | 764 |
| 592 | 20230922 | 094400 | 206220150 | 25800 | 25800 | 25800 | 25800 | 120 |
| 593 | 20230922 | 094300 | 203124150 | 25900 | 25850 | 25900 | 25850 | 3 |
| 594 | 20230922 | 094200 | 203046500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 595 | 20230922 | 094100 | 203046500 | 25900 | 25900 | 25900 | 25900 | 2 |
| 596 | 20230922 | 094000 | 202994700 | 25900 | 25800 | 25900 | 25800 | 68 |
| 597 | 20230922 | 093900 | 201240200 | 25950 | 25800 | 25950 | 25700 | 23 |
| 598 | 20230922 | 093800 | 200647550 | 25750 | 25750 | 25750 | 25750 | 1 |
| 599 | 20230922 | 093700 | 200621800 | 25700 | 25750 | 25750 | 25700 | 50 |
| 600 | 20230922 | 093600 | 199336500 | 25800 | 25800 | 25800 | 25800 | 2 |
| 601 | 20230922 | 093500 | 199284900 | 25750 | 25750 | 25750 | 25750 | 68 |
| 602 | 20230922 | 093400 | 197533900 | 25750 | 25750 | 25750 | 25750 | 1 |
| 603 | 20230922 | 093300 | 197508150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 604 | 20230922 | 093200 | 197508150 | 25800 | 25800 | 25800 | 25650 | 1550 |
| 605 | 20230922 | 093100 | 157530400 | 25800 | 25900 | 25950 | 25800 | 452 |
| 606 | 20230922 | 093000 | 145864400 | 25950 | 25850 | 26000 | 25850 | 22 |
| 607 | 20230922 | 092900 | 145295450 | 25850 | 25900 | 26050 | 25800 | 74 |
| 608 | 20230922 | 092800 | 143383150 | 25850 | 25850 | 25850 | 25850 | 1 |
| 609 | 20230922 | 092700 | 143357300 | 25800 | 25800 | 25800 | 25800 | 105 |
| 610 | 20230922 | 092600 | 140648300 | 25850 | 25950 | 26050 | 25850 | 327 |
| 611 | 20230922 | 092500 | 132183550 | 26050 | 26050 | 26050 | 26050 | 2 |
| 612 | 20230922 | 092400 | 132131450 | 26050 | 26050 | 26050 | 26050 | 2 |
| 613 | 20230922 | 092300 | 132079350 | 26100 | 26000 | 26100 | 26000 | 232 |
| 614 | 20230922 | 092200 | 126035200 | 26100 | 26050 | 26100 | 26050 | 19 |
| 615 | 20230922 | 092100 | 125539850 | 26100 | 25950 | 26100 | 25950 | 318 |
| 616 | 20230922 | 092000 | 117287600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 617 | 20230922 | 091900 | 117287600 | 25950 | 25950 | 25950 | 25800 | 17 |
| 618 | 20230922 | 091800 | 116846750 | 25850 | 25950 | 25950 | 25850 | 111 |
| 619 | 20230922 | 091700 | 113977300 | 25950 | 25800 | 25950 | 25800 | 31 |
| 620 | 20230922 | 091600 | 113177350 | 25800 | 25900 | 25900 | 25800 | 94 |
| 621 | 20230922 | 091500 | 110743650 | 25900 | 26050 | 26050 | 25900 | 396 |
| 622 | 20230922 | 091400 | 100476450 | 26050 | 26150 | 26150 | 26050 | 117 |
| 623 | 20230922 | 091300 | 97418700 | 26150 | 26250 | 26250 | 26150 | 62 |
| 624 | 20230922 | 091200 | 95795700 | 26250 | 26000 | 26250 | 26000 | 63 |
| 625 | 20230922 | 091100 | 94148450 | 26000 | 25700 | 26000 | 25700 | 1271 |
| 626 | 20230922 | 091000 | 61294650 | 25650 | 25800 | 25800 | 25650 | 159 |
| 627 | 20230922 | 090900 | 57203150 | 25800 | 25750 | 25800 | 25700 | 24 |
| 628 | 20230922 | 090800 | 56584600 | 25700 | 25650 | 25800 | 25650 | 11 |
| 629 | 20230922 | 090700 | 56301750 | 25800 | 25800 | 25800 | 25800 | 0 |
| 630 | 20230922 | 090600 | 56301750 | 25800 | 25850 | 25850 | 25650 | 583 |
| 631 | 20230922 | 090500 | 41295900 | 25850 | 25800 | 25850 | 25700 | 330 |
| 632 | 20230922 | 090400 | 32782250 | 25700 | 25750 | 25750 | 25700 | 20 |
| 633 | 20230922 | 090300 | 32267350 | 25750 | 25700 | 25750 | 25700 | 18 |
| 634 | 20230922 | 090200 | 31804300 | 25700 | 25700 | 25700 | 25700 | 0 |
| 635 | 20230922 | 090100 | 31804300 | 25700 | 25850 | 25850 | 25700 | 607 |
| 636 | 20230922 | 090000 | 16143550 | 25800 | 25900 | 25900 | 25800 | 625 |