32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 190700 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 1868 |
| 3 | 20230920 | 190600 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20230920 | 190500 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20230920 | 190400 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20230920 | 190300 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20230920 | 190200 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20230920 | 190100 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20230920 | 190000 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20230920 | 185900 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20230920 | 185800 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20230920 | 185700 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20230920 | 185600 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20230920 | 185500 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20230920 | 185400 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20230920 | 185300 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20230920 | 185200 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20230920 | 185100 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20230920 | 185000 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20230920 | 184900 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20230920 | 184800 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20230920 | 184700 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20230920 | 184600 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20230920 | 184500 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20230920 | 184400 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20230920 | 184300 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20230920 | 184200 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20230920 | 184100 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20230920 | 184000 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20230920 | 183900 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20230920 | 183800 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20230920 | 183700 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 1868 |
| 33 | 20230920 | 183600 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20230920 | 183500 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20230920 | 183400 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20230920 | 183300 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20230920 | 183200 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20230920 | 183100 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20230920 | 183000 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20230920 | 182900 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20230920 | 182800 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20230920 | 182700 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20230920 | 182600 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20230920 | 182500 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20230920 | 182400 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20230920 | 182300 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20230920 | 182200 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20230920 | 182100 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20230920 | 182000 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20230920 | 181900 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20230920 | 181800 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20230920 | 181700 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20230920 | 181600 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20230920 | 181500 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20230920 | 181400 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20230920 | 181300 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20230920 | 181200 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20230920 | 181100 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20230920 | 181000 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20230920 | 180900 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20230920 | 180800 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20230920 | 180700 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 1868 |
| 63 | 20230920 | 180600 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20230920 | 180500 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20230920 | 180400 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20230920 | 180300 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20230920 | 180200 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20230920 | 180100 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20230920 | 180000 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20230920 | 175900 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20230920 | 175800 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20230920 | 175700 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20230920 | 175600 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20230920 | 175500 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20230920 | 175400 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20230920 | 175300 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20230920 | 175200 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20230920 | 175100 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20230920 | 175000 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20230920 | 174900 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20230920 | 174800 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20230920 | 174700 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20230920 | 174600 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20230920 | 174500 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20230920 | 174400 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20230920 | 174300 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20230920 | 174200 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20230920 | 174100 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20230920 | 174000 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20230920 | 173900 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20230920 | 173800 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20230920 | 173700 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 1868 |
| 93 | 20230920 | 173600 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20230920 | 173500 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20230920 | 173400 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20230920 | 173300 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20230920 | 173200 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20230920 | 173100 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20230920 | 173000 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20230920 | 172900 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20230920 | 172800 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20230920 | 172700 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20230920 | 172600 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20230920 | 172500 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20230920 | 172400 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20230920 | 172300 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20230920 | 172200 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20230920 | 172100 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20230920 | 172000 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20230920 | 171900 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20230920 | 171800 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20230920 | 171700 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20230920 | 171600 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20230920 | 171500 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20230920 | 171400 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20230920 | 171300 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20230920 | 171200 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20230920 | 171100 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20230920 | 171000 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20230920 | 170900 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20230920 | 170800 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20230920 | 170700 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 1868 |
| 123 | 20230920 | 170600 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20230920 | 170500 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20230920 | 170400 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20230920 | 170300 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20230920 | 170200 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20230920 | 170100 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20230920 | 170000 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20230920 | 165900 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20230920 | 165800 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20230920 | 165700 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20230920 | 165600 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20230920 | 165500 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20230920 | 165400 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20230920 | 165300 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20230920 | 165200 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20230920 | 165100 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20230920 | 165000 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20230920 | 164900 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20230920 | 164800 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20230920 | 164700 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20230920 | 164600 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20230920 | 164500 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20230920 | 164400 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20230920 | 164300 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20230920 | 164200 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20230920 | 164100 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20230920 | 164000 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20230920 | 163900 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20230920 | 163800 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20230920 | 163700 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 1868 |
| 153 | 20230920 | 163600 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20230920 | 163500 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20230920 | 163400 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20230920 | 163300 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20230920 | 163200 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20230920 | 163100 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20230920 | 163000 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20230920 | 162900 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20230920 | 162800 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20230920 | 162700 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20230920 | 162600 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20230920 | 162500 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20230920 | 162400 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20230920 | 162300 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20230920 | 162200 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20230920 | 162100 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20230920 | 162000 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20230920 | 161900 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20230920 | 161800 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20230920 | 161700 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20230920 | 161600 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20230920 | 161500 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20230920 | 161400 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20230920 | 161300 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20230920 | 161200 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20230920 | 161100 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20230920 | 161000 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20230920 | 160900 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20230920 | 160800 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20230920 | 160700 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 1868 |
| 183 | 20230920 | 160600 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20230920 | 160500 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20230920 | 160400 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20230920 | 160300 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20230920 | 160200 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20230920 | 160100 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20230920 | 160000 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20230920 | 155900 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20230920 | 155800 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20230920 | 155700 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20230920 | 155600 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20230920 | 155500 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20230920 | 155400 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20230920 | 155300 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20230920 | 155200 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20230920 | 155100 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 199 | 20230920 | 155000 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 200 | 20230920 | 154900 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 201 | 20230920 | 154800 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 202 | 20230920 | 154700 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 203 | 20230920 | 154600 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 204 | 20230920 | 154500 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 205 | 20230920 | 154400 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 206 | 20230920 | 154300 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 207 | 20230920 | 154200 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 208 | 20230920 | 154100 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 209 | 20230920 | 154000 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 210 | 20230920 | 153900 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 211 | 20230920 | 153800 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 212 | 20230920 | 153700 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 1868 |
| 213 | 20230920 | 153600 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 214 | 20230920 | 153500 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 215 | 20230920 | 153400 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 216 | 20230920 | 153300 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 217 | 20230920 | 153200 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 218 | 20230920 | 153100 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 219 | 20230920 | 153000 | 2573466450 | 29250 | 29250 | 29250 | 29250 | 1868 |
| 220 | 20230920 | 152900 | 2518827450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 221 | 20230920 | 152800 | 2518827450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 222 | 20230920 | 152700 | 2518827450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 223 | 20230920 | 152600 | 2518827450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 224 | 20230920 | 152500 | 2518827450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 225 | 20230920 | 152400 | 2518827450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 226 | 20230920 | 152300 | 2518827450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 227 | 20230920 | 152200 | 2518827450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 228 | 20230920 | 152100 | 2518827450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 229 | 20230920 | 152000 | 2518827450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 230 | 20230920 | 151900 | 2518827450 | 29250 | 29350 | 29350 | 29250 | 50 |
| 231 | 20230920 | 151800 | 2517363300 | 29400 | 29450 | 29450 | 29400 | 60 |
| 232 | 20230920 | 151700 | 2515597200 | 29450 | 29450 | 29450 | 29450 | 96 |
| 233 | 20230920 | 151600 | 2512770000 | 29450 | 29400 | 29450 | 29400 | 130 |
| 234 | 20230920 | 151500 | 2508945100 | 29400 | 29400 | 29450 | 29350 | 128 |
| 235 | 20230920 | 151400 | 2505180000 | 29400 | 29400 | 29400 | 29350 | 111 |
| 236 | 20230920 | 151300 | 2501918350 | 29400 | 29400 | 29400 | 29400 | 155 |
| 237 | 20230920 | 151200 | 2497361350 | 29400 | 29400 | 29400 | 29400 | 108 |
| 238 | 20230920 | 151100 | 2494186150 | 29400 | 29400 | 29400 | 29350 | 195 |
| 239 | 20230920 | 151000 | 2488453200 | 29400 | 29350 | 29400 | 29350 | 103 |
| 240 | 20230920 | 150900 | 2485426050 | 29400 | 29350 | 29400 | 29350 | 139 |
| 241 | 20230920 | 150800 | 2481346100 | 29350 | 29350 | 29350 | 29350 | 152 |
| 242 | 20230920 | 150700 | 2476884900 | 29350 | 29350 | 29350 | 29350 | 141 |
| 243 | 20230920 | 150600 | 2472746550 | 29350 | 29400 | 29400 | 29300 | 660 |
| 244 | 20230920 | 150500 | 2453379750 | 29400 | 29400 | 29400 | 29400 | 168 |
| 245 | 20230920 | 150400 | 2448440550 | 29400 | 29400 | 29400 | 29400 | 158 |
| 246 | 20230920 | 150300 | 2443795350 | 29400 | 29350 | 29400 | 29300 | 257 |
| 247 | 20230920 | 150200 | 2436252200 | 29350 | 29300 | 29350 | 29300 | 103 |
| 248 | 20230920 | 150100 | 2433231900 | 29300 | 29300 | 29300 | 29250 | 325 |
| 249 | 20230920 | 150000 | 2423711650 | 29250 | 29250 | 29300 | 29250 | 209 |
| 250 | 20230920 | 145900 | 2417590600 | 29250 | 29300 | 29300 | 29250 | 117 |
| 251 | 20230920 | 145800 | 2414163050 | 29300 | 29250 | 29300 | 29200 | 117 |
| 252 | 20230920 | 145700 | 2410738750 | 29250 | 29250 | 29250 | 29200 | 100 |
| 253 | 20230920 | 145600 | 2407813850 | 29250 | 29250 | 29250 | 29200 | 120 |
| 254 | 20230920 | 145500 | 2404304450 | 29250 | 29250 | 29250 | 29200 | 66 |
| 255 | 20230920 | 145400 | 2402374050 | 29250 | 29250 | 29250 | 29200 | 452 |
| 256 | 20230920 | 145300 | 2389173650 | 29250 | 29250 | 29250 | 29250 | 25 |
| 257 | 20230920 | 145200 | 2388442400 | 29200 | 29250 | 29250 | 29200 | 24 |
| 258 | 20230920 | 145100 | 2387741050 | 29200 | 29200 | 29250 | 29200 | 20 |
| 259 | 20230920 | 145000 | 2387156750 | 29250 | 29250 | 29250 | 29200 | 6 |
| 260 | 20230920 | 144900 | 2386981300 | 29250 | 29200 | 29250 | 29200 | 18 |
| 261 | 20230920 | 144800 | 2386455400 | 29250 | 29250 | 29250 | 29200 | 30 |
| 262 | 20230920 | 144700 | 2385578250 | 29250 | 29200 | 29250 | 29200 | 21 |
| 263 | 20230920 | 144600 | 2384964600 | 29250 | 29250 | 29250 | 29250 | 9 |
| 264 | 20230920 | 144500 | 2384701350 | 29200 | 29250 | 29250 | 29200 | 35 |
| 265 | 20230920 | 144400 | 2383678250 | 29250 | 29250 | 29250 | 29200 | 10 |
| 266 | 20230920 | 144300 | 2383385850 | 29200 | 29250 | 29250 | 29200 | 66 |
| 267 | 20230920 | 144200 | 2381457200 | 29250 | 29200 | 29250 | 29200 | 13 |
| 268 | 20230920 | 144100 | 2381077550 | 29250 | 29250 | 29250 | 29200 | 31 |
| 269 | 20230920 | 144000 | 2380170900 | 29200 | 29200 | 29250 | 29200 | 34 |
| 270 | 20230920 | 143900 | 2379177000 | 29200 | 29250 | 29250 | 29200 | 21 |
| 271 | 20230920 | 143800 | 2378563350 | 29200 | 29250 | 29250 | 29200 | 21 |
| 272 | 20230920 | 143700 | 2377949750 | 29250 | 29250 | 29250 | 29200 | 4 |
| 273 | 20230920 | 143600 | 2377832850 | 29200 | 29250 | 29250 | 29200 | 20 |
| 274 | 20230920 | 143500 | 2377248450 | 29250 | 29200 | 29250 | 29200 | 25 |
| 275 | 20230920 | 143400 | 2376517350 | 29200 | 29250 | 29250 | 29200 | 20 |
| 276 | 20230920 | 143300 | 2375933000 | 29250 | 29200 | 29250 | 29150 | 13 |
| 277 | 20230920 | 143200 | 2375553850 | 29250 | 29250 | 29250 | 29250 | 23 |
| 278 | 20230920 | 143100 | 2374881100 | 29200 | 29200 | 29250 | 29150 | 21 |
| 279 | 20230920 | 143000 | 2374267800 | 29200 | 29200 | 29250 | 29200 | 8 |
| 280 | 20230920 | 142900 | 2374033950 | 29200 | 29250 | 29250 | 29200 | 51 |
| 281 | 20230920 | 142800 | 2372543550 | 29250 | 29250 | 29250 | 29200 | 11 |
| 282 | 20230920 | 142700 | 2372221900 | 29200 | 29200 | 29250 | 29200 | 69 |
| 283 | 20230920 | 142600 | 2370204250 | 29250 | 29200 | 29250 | 29200 | 17 |
| 284 | 20230920 | 142500 | 2369707600 | 29250 | 29250 | 29250 | 29250 | 7 |
| 285 | 20230920 | 142400 | 2369502850 | 29250 | 29200 | 29250 | 29150 | 317 |
| 286 | 20230920 | 142300 | 2360246900 | 29200 | 29250 | 29250 | 29200 | 41 |
| 287 | 20230920 | 142200 | 2359048250 | 29250 | 29250 | 29250 | 29200 | 15 |
| 288 | 20230920 | 142100 | 2358610100 | 29250 | 29250 | 29250 | 29200 | 60 |
| 289 | 20230920 | 142000 | 2356855200 | 29200 | 29200 | 29250 | 29200 | 20 |
| 290 | 20230920 | 141900 | 2356270800 | 29250 | 29200 | 29250 | 29200 | 24 |
| 291 | 20230920 | 141800 | 2355568900 | 29200 | 29250 | 29250 | 29200 | 22 |
| 292 | 20230920 | 141700 | 2354925950 | 29200 | 29200 | 29200 | 29150 | 357 |
| 293 | 20230920 | 141600 | 2344502100 | 29200 | 29300 | 29300 | 29200 | 24 |
| 294 | 20230920 | 141500 | 2343799100 | 29300 | 29300 | 29300 | 29200 | 50 |
| 295 | 20230920 | 141400 | 2342336550 | 29250 | 29250 | 29250 | 29200 | 322 |
| 296 | 20230920 | 141300 | 2332918150 | 29250 | 29200 | 29250 | 29200 | 19 |
| 297 | 20230920 | 141200 | 2332363000 | 29250 | 29250 | 29250 | 29250 | 9 |
| 298 | 20230920 | 141100 | 2332099750 | 29250 | 29250 | 29250 | 29200 | 37 |
| 299 | 20230920 | 141000 | 2331018100 | 29200 | 29150 | 29250 | 29150 | 9 |
| 300 | 20230920 | 140900 | 2330755300 | 29150 | 29250 | 29250 | 29150 | 19 |
| 301 | 20230920 | 140800 | 2330200650 | 29250 | 29200 | 29250 | 29150 | 22 |
| 302 | 20230920 | 140700 | 2329558700 | 29200 | 29150 | 29200 | 29150 | 9 |
| 303 | 20230920 | 140600 | 2329296000 | 29200 | 29200 | 29250 | 29200 | 475 |
| 304 | 20230920 | 140500 | 2315412000 | 29250 | 29250 | 29250 | 29200 | 18 |
| 305 | 20230920 | 140400 | 2314885550 | 29200 | 29200 | 29250 | 29200 | 238 |
| 306 | 20230920 | 140300 | 2307935450 | 29200 | 29200 | 29250 | 29200 | 1066 |
| 307 | 20230920 | 140200 | 2276807150 | 29150 | 29100 | 29200 | 29100 | 1621 |
| 308 | 20230920 | 140100 | 2229611800 | 29100 | 29050 | 29100 | 29050 | 199 |
| 309 | 20230920 | 140000 | 2223821500 | 29100 | 29100 | 29100 | 29050 | 19 |
| 310 | 20230920 | 135900 | 2223268800 | 29100 | 29100 | 29100 | 29050 | 191 |
| 311 | 20230920 | 135800 | 2217711200 | 29150 | 29100 | 29150 | 29100 | 12 |
| 312 | 20230920 | 135700 | 2217361900 | 29050 | 29100 | 29100 | 29050 | 76 |
| 313 | 20230920 | 135600 | 2215150850 | 29050 | 29100 | 29100 | 29050 | 172 |
| 314 | 20230920 | 135500 | 2210145750 | 29100 | 29100 | 29100 | 29050 | 16 |
| 315 | 20230920 | 135400 | 2209680850 | 29100 | 29150 | 29150 | 29100 | 449 |
| 316 | 20230920 | 135300 | 2196614500 | 29100 | 29050 | 29150 | 29050 | 120 |
| 317 | 20230920 | 135200 | 2193122550 | 29100 | 29100 | 29150 | 29100 | 557 |
| 318 | 20230920 | 135100 | 2176913550 | 29150 | 29150 | 29150 | 29100 | 48 |
| 319 | 20230920 | 135000 | 2175514650 | 29100 | 29100 | 29150 | 29100 | 36 |
| 320 | 20230920 | 134900 | 2174465850 | 29150 | 29150 | 29150 | 29100 | 11 |
| 321 | 20230920 | 134800 | 2174145300 | 29150 | 29150 | 29200 | 29100 | 381 |
| 322 | 20230920 | 134700 | 2163038150 | 29150 | 29150 | 29150 | 29100 | 10 |
| 323 | 20230920 | 134600 | 2162746700 | 29100 | 29100 | 29150 | 29100 | 18 |
| 324 | 20230920 | 134500 | 2162222600 | 29150 | 29100 | 29150 | 29100 | 53 |
| 325 | 20230920 | 134400 | 2160680200 | 29100 | 29200 | 29200 | 29100 | 353 |
| 326 | 20230920 | 134300 | 2150390400 | 29150 | 29200 | 29200 | 29150 | 514 |
| 327 | 20230920 | 134200 | 2135407000 | 29200 | 29200 | 29200 | 29150 | 27 |
| 328 | 20230920 | 134100 | 2134618700 | 29200 | 29150 | 29200 | 29150 | 18 |
| 329 | 20230920 | 134000 | 2134093750 | 29150 | 29200 | 29200 | 29100 | 1751 |
| 330 | 20230920 | 133900 | 2083097900 | 29200 | 29200 | 29200 | 29150 | 28 |
| 331 | 20230920 | 133800 | 2082280900 | 29150 | 29200 | 29200 | 29150 | 40 |
| 332 | 20230920 | 133700 | 2081114600 | 29150 | 29200 | 29200 | 29150 | 34 |
| 333 | 20230920 | 133600 | 2080122400 | 29150 | 29200 | 29200 | 29150 | 254 |
| 334 | 20230920 | 133500 | 2072717850 | 29150 | 29200 | 29200 | 29150 | 17 |
| 335 | 20230920 | 133400 | 2072222000 | 29200 | 29150 | 29200 | 29150 | 415 |
| 336 | 20230920 | 133300 | 2060123650 | 29200 | 29200 | 29200 | 29150 | 11 |
| 337 | 20230920 | 133200 | 2059802550 | 29200 | 29150 | 29200 | 29150 | 35 |
| 338 | 20230920 | 133100 | 2058781150 | 29200 | 29200 | 29200 | 29200 | 5 |
| 339 | 20230920 | 133000 | 2058635150 | 29150 | 29150 | 29200 | 29150 | 73 |
| 340 | 20230920 | 132900 | 2056506350 | 29150 | 29150 | 29150 | 29100 | 22 |
| 341 | 20230920 | 132800 | 2055865150 | 29100 | 29200 | 29200 | 29100 | 65 |
| 342 | 20230920 | 132700 | 2053970550 | 29150 | 29150 | 29200 | 29150 | 218 |
| 343 | 20230920 | 132600 | 2047615800 | 29200 | 29200 | 29200 | 29150 | 92 |
| 344 | 20230920 | 132500 | 2044933550 | 29150 | 29150 | 29200 | 29150 | 63 |
| 345 | 20230920 | 132400 | 2043096700 | 29200 | 29200 | 29200 | 29200 | 23 |
| 346 | 20230920 | 132300 | 2042425100 | 29150 | 29200 | 29200 | 29150 | 58 |
| 347 | 20230920 | 132200 | 2040733600 | 29200 | 29200 | 29200 | 29150 | 34 |
| 348 | 20230920 | 132100 | 2039740900 | 29150 | 29150 | 29200 | 29150 | 202 |
| 349 | 20230920 | 132000 | 2033852550 | 29200 | 29100 | 29200 | 29100 | 870 |
| 350 | 20230920 | 131900 | 2008489650 | 29150 | 29150 | 29150 | 29100 | 15 |
| 351 | 20230920 | 131800 | 2008053000 | 29150 | 29050 | 29150 | 29050 | 1230 |
| 352 | 20230920 | 131700 | 1972260300 | 29100 | 29100 | 29100 | 29100 | 7 |
| 353 | 20230920 | 131600 | 1972056600 | 29100 | 29100 | 29100 | 29050 | 35 |
| 354 | 20230920 | 131500 | 1971038700 | 29050 | 29100 | 29100 | 29050 | 10 |
| 355 | 20230920 | 131400 | 1970747750 | 29050 | 29050 | 29100 | 29050 | 44 |
| 356 | 20230920 | 131300 | 1969469500 | 29050 | 29050 | 29050 | 29000 | 213 |
| 357 | 20230920 | 131200 | 1963281950 | 29050 | 29000 | 29050 | 29000 | 37 |
| 358 | 20230920 | 131100 | 1962208000 | 29050 | 29000 | 29050 | 29000 | 159 |
| 359 | 20230920 | 131000 | 1957595800 | 29000 | 29050 | 29100 | 29000 | 13 |
| 360 | 20230920 | 130900 | 1957217900 | 29100 | 29100 | 29100 | 29050 | 30 |
| 361 | 20230920 | 130800 | 1956345500 | 29050 | 29100 | 29100 | 29050 | 6 |
| 362 | 20230920 | 130700 | 1956171050 | 29100 | 29050 | 29100 | 29000 | 38 |
| 363 | 20230920 | 130600 | 1955065950 | 29100 | 29100 | 29100 | 29050 | 4 |
| 364 | 20230920 | 130500 | 1954949650 | 29000 | 29100 | 29100 | 29000 | 168 |
| 365 | 20230920 | 130400 | 1950073500 | 29100 | 29100 | 29100 | 29100 | 8 |
| 366 | 20230920 | 130300 | 1949840700 | 29050 | 29100 | 29100 | 29050 | 115 |
| 367 | 20230920 | 130200 | 1946494800 | 29100 | 29100 | 29100 | 29050 | 63 |
| 368 | 20230920 | 130100 | 1944663000 | 29100 | 29100 | 29100 | 29100 | 17 |
| 369 | 20230920 | 130000 | 1944168300 | 29100 | 29100 | 29100 | 29100 | 18 |
| 370 | 20230920 | 125900 | 1943644500 | 29100 | 29100 | 29100 | 29100 | 6 |
| 371 | 20230920 | 125800 | 1943469900 | 29100 | 29100 | 29100 | 29100 | 64 |
| 372 | 20230920 | 125700 | 1941607500 | 29100 | 29100 | 29100 | 29100 | 220 |
| 373 | 20230920 | 125600 | 1935205500 | 29150 | 29150 | 29150 | 29150 | 9 |
| 374 | 20230920 | 125500 | 1934943150 | 29150 | 29150 | 29150 | 29150 | 122 |
| 375 | 20230920 | 125400 | 1931386850 | 29150 | 29100 | 29150 | 29100 | 98 |
| 376 | 20230920 | 125300 | 1928534250 | 29150 | 29150 | 29150 | 29150 | 6 |
| 377 | 20230920 | 125200 | 1928359350 | 29150 | 29150 | 29150 | 29150 | 25 |
| 378 | 20230920 | 125100 | 1927630600 | 29150 | 29150 | 29150 | 29150 | 9 |
| 379 | 20230920 | 125000 | 1927368250 | 29150 | 29150 | 29150 | 29100 | 45 |
| 380 | 20230920 | 124900 | 1926058350 | 29150 | 29150 | 29150 | 29100 | 64 |
| 381 | 20230920 | 124800 | 1924194450 | 29150 | 29150 | 29150 | 29150 | 6 |
| 382 | 20230920 | 124700 | 1924019550 | 29150 | 29100 | 29150 | 29100 | 192 |
| 383 | 20230920 | 124600 | 1918432200 | 29100 | 29050 | 29100 | 29050 | 284 |
| 384 | 20230920 | 124500 | 1910168700 | 29050 | 29100 | 29100 | 29050 | 2 |
| 385 | 20230920 | 124400 | 1910110550 | 29100 | 29100 | 29100 | 29000 | 40 |
| 386 | 20230920 | 124300 | 1908949200 | 29100 | 29100 | 29100 | 29050 | 23 |
| 387 | 20230920 | 124200 | 1908280400 | 29100 | 29100 | 29100 | 29100 | 37 |
| 388 | 20230920 | 124100 | 1907203700 | 29100 | 29100 | 29100 | 29100 | 36 |
| 389 | 20230920 | 124000 | 1906156100 | 29100 | 29100 | 29100 | 29100 | 4 |
| 390 | 20230920 | 123900 | 1906039700 | 29100 | 29100 | 29100 | 29050 | 39 |
| 391 | 20230920 | 123800 | 1904905300 | 29050 | 29050 | 29050 | 29050 | 21 |
| 392 | 20230920 | 123700 | 1904295250 | 29050 | 29050 | 29050 | 29050 | 4 |
| 393 | 20230920 | 123600 | 1904179050 | 29050 | 29100 | 29100 | 29050 | 35 |
| 394 | 20230920 | 123500 | 1903160950 | 29100 | 29100 | 29100 | 29100 | 7 |
| 395 | 20230920 | 123400 | 1902957250 | 29100 | 29150 | 29150 | 29100 | 7 |
| 396 | 20230920 | 123300 | 1902753500 | 29100 | 29150 | 29150 | 29100 | 39 |
| 397 | 20230920 | 123200 | 1901617900 | 29100 | 29100 | 29150 | 29100 | 39 |
| 398 | 20230920 | 123100 | 1900482950 | 29150 | 29100 | 29150 | 29100 | 220 |
| 399 | 20230920 | 123000 | 1894080700 | 29100 | 29050 | 29100 | 29050 | 45 |
| 400 | 20230920 | 122900 | 1892773400 | 29050 | 29050 | 29050 | 29050 | 58 |
| 401 | 20230920 | 122800 | 1891088500 | 29050 | 29050 | 29050 | 29050 | 7 |
| 402 | 20230920 | 122700 | 1890885150 | 29050 | 29050 | 29050 | 29050 | 136 |
| 403 | 20230920 | 122600 | 1886934350 | 29050 | 29050 | 29050 | 29050 | 26 |
| 404 | 20230920 | 122500 | 1886179050 | 29050 | 29000 | 29050 | 29000 | 153 |
| 405 | 20230920 | 122400 | 1881741700 | 29000 | 29000 | 29000 | 29000 | 78 |
| 406 | 20230920 | 122300 | 1879479700 | 29000 | 29000 | 29000 | 29000 | 31 |
| 407 | 20230920 | 122200 | 1878580700 | 29000 | 29000 | 29000 | 29000 | 7 |
| 408 | 20230920 | 122100 | 1878377700 | 28950 | 29000 | 29000 | 28950 | 104 |
| 409 | 20230920 | 122000 | 1875366700 | 29000 | 29000 | 29000 | 28950 | 208 |
| 410 | 20230920 | 121900 | 1869343600 | 29000 | 29050 | 29050 | 29000 | 38 |
| 411 | 20230920 | 121800 | 1868241450 | 29000 | 29000 | 29000 | 29000 | 440 |
| 412 | 20230920 | 121700 | 1855481450 | 29050 | 29050 | 29050 | 29000 | 9 |
| 413 | 20230920 | 121600 | 1855220050 | 29050 | 29050 | 29050 | 29050 | 24 |
| 414 | 20230920 | 121500 | 1854522850 | 29050 | 29100 | 29100 | 29050 | 23 |
| 415 | 20230920 | 121400 | 1853854600 | 29100 | 29100 | 29100 | 29100 | 8 |
| 416 | 20230920 | 121300 | 1853621800 | 29100 | 29100 | 29100 | 29100 | 23 |
| 417 | 20230920 | 121200 | 1852952500 | 29100 | 29100 | 29100 | 29100 | 9 |
| 418 | 20230920 | 121100 | 1852690600 | 29100 | 29100 | 29100 | 29050 | 15 |
| 419 | 20230920 | 121000 | 1852254700 | 29100 | 29100 | 29100 | 29100 | 27 |
| 420 | 20230920 | 120900 | 1851469000 | 29050 | 29100 | 29100 | 29050 | 11 |
| 421 | 20230920 | 120800 | 1851149000 | 29100 | 29100 | 29100 | 29050 | 127 |
| 422 | 20230920 | 120700 | 1847459550 | 29100 | 29150 | 29150 | 29100 | 432 |
| 423 | 20230920 | 120600 | 1834886800 | 29150 | 29150 | 29150 | 29150 | 21 |
| 424 | 20230920 | 120500 | 1834274650 | 29150 | 29150 | 29150 | 29150 | 10 |
| 425 | 20230920 | 120400 | 1833983150 | 29150 | 29150 | 29150 | 29150 | 27 |
| 426 | 20230920 | 120300 | 1833196100 | 29150 | 29150 | 29150 | 29150 | 51 |
| 427 | 20230920 | 120200 | 1831709450 | 29150 | 29150 | 29150 | 29150 | 8 |
| 428 | 20230920 | 120100 | 1831476250 | 29150 | 29150 | 29150 | 29150 | 9 |
| 429 | 20230920 | 120000 | 1831213900 | 29150 | 29150 | 29150 | 29150 | 24 |
| 430 | 20230920 | 115900 | 1830514300 | 29150 | 29150 | 29150 | 29150 | 5 |
| 431 | 20230920 | 115800 | 1830368550 | 29150 | 29150 | 29150 | 29100 | 504 |
| 432 | 20230920 | 115700 | 1815680750 | 29200 | 29200 | 29200 | 29200 | 27 |
| 433 | 20230920 | 115600 | 1814892350 | 29200 | 29200 | 29200 | 29200 | 10 |
| 434 | 20230920 | 115500 | 1814600350 | 29200 | 29150 | 29200 | 29150 | 207 |
| 435 | 20230920 | 115400 | 1808556050 | 29200 | 29200 | 29200 | 29200 | 229 |
| 436 | 20230920 | 115300 | 1801869250 | 29150 | 29150 | 29200 | 29150 | 286 |
| 437 | 20230920 | 115200 | 1793532300 | 29150 | 29100 | 29150 | 29100 | 170 |
| 438 | 20230920 | 115100 | 1788585250 | 29100 | 29100 | 29100 | 29100 | 30 |
| 439 | 20230920 | 115000 | 1787712250 | 29050 | 29050 | 29050 | 29050 | 78 |
| 440 | 20230920 | 114900 | 1785446350 | 29050 | 29050 | 29050 | 29050 | 57 |
| 441 | 20230920 | 114800 | 1783790500 | 29050 | 29050 | 29050 | 29050 | 26 |
| 442 | 20230920 | 114700 | 1783035200 | 29050 | 29050 | 29050 | 29050 | 112 |
| 443 | 20230920 | 114600 | 1779781600 | 29050 | 29050 | 29050 | 29050 | 6 |
| 444 | 20230920 | 114500 | 1779607300 | 29050 | 29050 | 29050 | 29000 | 3 |
| 445 | 20230920 | 114400 | 1779520200 | 29050 | 29050 | 29050 | 29050 | 31 |
| 446 | 20230920 | 114300 | 1778619650 | 29050 | 29050 | 29050 | 29050 | 6 |
| 447 | 20230920 | 114200 | 1778445350 | 29000 | 29000 | 29000 | 29000 | 80 |
| 448 | 20230920 | 114100 | 1776125350 | 29000 | 29000 | 29000 | 28950 | 11 |
| 449 | 20230920 | 114000 | 1775806400 | 29000 | 29000 | 29000 | 29000 | 284 |
| 450 | 20230920 | 113900 | 1767570400 | 29000 | 29000 | 29000 | 29000 | 1 |
| 451 | 20230920 | 113800 | 1767541400 | 29000 | 29000 | 29000 | 29000 | 32 |
| 452 | 20230920 | 113700 | 1766613400 | 29000 | 29000 | 29000 | 29000 | 13 |
| 453 | 20230920 | 113600 | 1766236400 | 29000 | 29000 | 29000 | 29000 | 27 |
| 454 | 20230920 | 113500 | 1765453400 | 29000 | 29000 | 29000 | 29000 | 29 |
| 455 | 20230920 | 113400 | 1764612400 | 28950 | 29000 | 29000 | 28950 | 61 |
| 456 | 20230920 | 113300 | 1762846300 | 29000 | 29000 | 29000 | 29000 | 11 |
| 457 | 20230920 | 113200 | 1762527300 | 29000 | 29000 | 29000 | 29000 | 4 |
| 458 | 20230920 | 113100 | 1762411300 | 29000 | 29000 | 29000 | 29000 | 28 |
| 459 | 20230920 | 113000 | 1761599300 | 29000 | 29000 | 29000 | 29000 | 8 |
| 460 | 20230920 | 112900 | 1761367300 | 29000 | 28950 | 29000 | 28950 | 2 |
| 461 | 20230920 | 112800 | 1761309350 | 29000 | 29000 | 29000 | 29000 | 30 |
| 462 | 20230920 | 112700 | 1760439350 | 29000 | 29000 | 29000 | 29000 | 29 |
| 463 | 20230920 | 112600 | 1759598350 | 29000 | 28950 | 29000 | 28950 | 15 |
| 464 | 20230920 | 112500 | 1759163700 | 29000 | 29000 | 29000 | 29000 | 38 |
| 465 | 20230920 | 112400 | 1758061700 | 29000 | 29000 | 29000 | 29000 | 1 |
| 466 | 20230920 | 112300 | 1758032700 | 29000 | 29000 | 29000 | 29000 | 18 |
| 467 | 20230920 | 112200 | 1757510700 | 29000 | 29000 | 29000 | 29000 | 40 |
| 468 | 20230920 | 112100 | 1756350700 | 28950 | 29000 | 29000 | 28950 | 27 |
| 469 | 20230920 | 112000 | 1755568000 | 29000 | 29000 | 29000 | 29000 | 8 |
| 470 | 20230920 | 111900 | 1755336000 | 29000 | 29000 | 29000 | 28950 | 30 |
| 471 | 20230920 | 111800 | 1754467250 | 29000 | 29000 | 29000 | 29000 | 23 |
| 472 | 20230920 | 111700 | 1753800250 | 29000 | 29000 | 29000 | 29000 | 33 |
| 473 | 20230920 | 111600 | 1752843250 | 29000 | 29000 | 29000 | 29000 | 17 |
| 474 | 20230920 | 111500 | 1752350250 | 29000 | 29000 | 29000 | 29000 | 41 |
| 475 | 20230920 | 111400 | 1751161250 | 28950 | 29000 | 29000 | 28950 | 163 |
| 476 | 20230920 | 111300 | 1746441000 | 29000 | 29000 | 29000 | 29000 | 9 |
| 477 | 20230920 | 111200 | 1746180000 | 29000 | 29000 | 29000 | 29000 | 130 |
| 478 | 20230920 | 111100 | 1742410000 | 29000 | 29000 | 29000 | 29000 | 3 |
| 479 | 20230920 | 111000 | 1742323000 | 29000 | 29000 | 29000 | 29000 | 7 |
| 480 | 20230920 | 110900 | 1742120000 | 29000 | 29000 | 29000 | 29000 | 30 |
| 481 | 20230920 | 110800 | 1741250000 | 29000 | 29000 | 29000 | 29000 | 5 |
| 482 | 20230920 | 110700 | 1741105000 | 29000 | 28950 | 29000 | 28950 | 28 |
| 483 | 20230920 | 110600 | 1740293900 | 28950 | 28950 | 28950 | 28950 | 96 |
| 484 | 20230920 | 110500 | 1737514700 | 28950 | 28950 | 28950 | 28950 | 24 |
| 485 | 20230920 | 110400 | 1736819900 | 28950 | 28950 | 28950 | 28950 | 8 |
| 486 | 20230920 | 110300 | 1736588300 | 28950 | 28950 | 28950 | 28950 | 1 |
| 487 | 20230920 | 110200 | 1736559350 | 28950 | 28950 | 28950 | 28950 | 30 |
| 488 | 20230920 | 110100 | 1735690850 | 28950 | 28950 | 28950 | 28950 | 9 |
| 489 | 20230920 | 110000 | 1735430300 | 28950 | 29000 | 29000 | 28950 | 304 |
| 490 | 20230920 | 105900 | 1726627800 | 29000 | 28850 | 29000 | 28850 | 851 |
| 491 | 20230920 | 105800 | 1702025650 | 28850 | 28900 | 28900 | 28850 | 63 |
| 492 | 20230920 | 105700 | 1700207950 | 28900 | 28850 | 28900 | 28850 | 29 |
| 493 | 20230920 | 105600 | 1699369900 | 28900 | 28750 | 28900 | 28750 | 110 |
| 494 | 20230920 | 105500 | 1696206200 | 28700 | 28700 | 28750 | 28700 | 558 |
| 495 | 20230920 | 105400 | 1680190950 | 28750 | 28800 | 28800 | 28750 | 333 |
| 496 | 20230920 | 105300 | 1670613150 | 28800 | 28800 | 28800 | 28800 | 20 |
| 497 | 20230920 | 105200 | 1670037150 | 28800 | 28900 | 28900 | 28750 | 1152 |
| 498 | 20230920 | 105100 | 1636889350 | 28850 | 28850 | 28950 | 28850 | 1075 |
| 499 | 20230920 | 105000 | 1605849050 | 28900 | 28950 | 28950 | 28900 | 468 |
| 500 | 20230920 | 104900 | 1592322150 | 29000 | 28950 | 29000 | 28950 | 58 |
| 501 | 20230920 | 104800 | 1590642700 | 29000 | 29000 | 29000 | 29000 | 211 |
| 502 | 20230920 | 104700 | 1584523700 | 29000 | 29000 | 29000 | 29000 | 8 |
| 503 | 20230920 | 104600 | 1584291700 | 29000 | 29000 | 29000 | 29000 | 28 |
| 504 | 20230920 | 104500 | 1583479700 | 29000 | 29000 | 29000 | 28950 | 7 |
| 505 | 20230920 | 104400 | 1583276750 | 29000 | 28950 | 29000 | 28900 | 202 |
| 506 | 20230920 | 104300 | 1577425950 | 28950 | 28900 | 28950 | 28900 | 187 |
| 507 | 20230920 | 104200 | 1572019000 | 28850 | 28850 | 28900 | 28800 | 93 |
| 508 | 20230920 | 104100 | 1569335950 | 28800 | 28800 | 28800 | 28750 | 336 |
| 509 | 20230920 | 104000 | 1559661700 | 28800 | 28800 | 28850 | 28800 | 106 |
| 510 | 20230920 | 103900 | 1556608850 | 28800 | 28800 | 28800 | 28800 | 193 |
| 511 | 20230920 | 103800 | 1551050450 | 28800 | 28800 | 28800 | 28800 | 76 |
| 512 | 20230920 | 103700 | 1548861650 | 28800 | 28800 | 28800 | 28800 | 1 |
| 513 | 20230920 | 103600 | 1548832850 | 28750 | 28750 | 28750 | 28750 | 196 |
| 514 | 20230920 | 103500 | 1543197850 | 28750 | 28750 | 28750 | 28750 | 52 |
| 515 | 20230920 | 103400 | 1541702850 | 28750 | 28750 | 28750 | 28650 | 103 |
| 516 | 20230920 | 103300 | 1538746450 | 28750 | 28900 | 28900 | 28600 | 4095 |
| 517 | 20230920 | 103200 | 1421417250 | 28750 | 28900 | 28900 | 28750 | 3023 |
| 518 | 20230920 | 103100 | 1334394850 | 28900 | 28900 | 28900 | 28900 | 8 |
| 519 | 20230920 | 103000 | 1334163650 | 28900 | 28900 | 28900 | 28900 | 220 |
| 520 | 20230920 | 102900 | 1327805650 | 28900 | 28900 | 28900 | 28850 | 68 |
| 521 | 20230920 | 102800 | 1325843700 | 28900 | 28900 | 28900 | 28900 | 29 |
| 522 | 20230920 | 102700 | 1325005600 | 28850 | 28900 | 28900 | 28850 | 441 |
| 523 | 20230920 | 102600 | 1312281650 | 28900 | 28900 | 28900 | 28900 | 1 |
| 524 | 20230920 | 102500 | 1312252750 | 28850 | 28800 | 28850 | 28800 | 610 |
| 525 | 20230920 | 102400 | 1294684000 | 28800 | 28950 | 28950 | 28800 | 3548 |
| 526 | 20230920 | 102300 | 1192384950 | 28950 | 28950 | 28950 | 28950 | 1 |
| 527 | 20230920 | 102200 | 1192356000 | 28950 | 28900 | 28950 | 28900 | 227 |
| 528 | 20230920 | 102100 | 1185792650 | 28950 | 29000 | 29000 | 28950 | 102 |
| 529 | 20230920 | 102000 | 1182839200 | 29000 | 29000 | 29000 | 29000 | 410 |
| 530 | 20230920 | 101900 | 1170949200 | 29050 | 29050 | 29050 | 29050 | 0 |
| 531 | 20230920 | 101800 | 1170949200 | 29050 | 29100 | 29100 | 29050 | 91 |
| 532 | 20230920 | 101700 | 1168303200 | 29050 | 29000 | 29050 | 29000 | 18 |
| 533 | 20230920 | 101600 | 1167780700 | 29000 | 29150 | 29150 | 29000 | 299 |
| 534 | 20230920 | 101500 | 1159106750 | 29150 | 29200 | 29200 | 29150 | 58 |
| 535 | 20230920 | 101400 | 1157414350 | 29200 | 29150 | 29250 | 29150 | 310 |
| 536 | 20230920 | 101300 | 1148369050 | 29150 | 29150 | 29150 | 29100 | 93 |
| 537 | 20230920 | 101200 | 1145658350 | 29150 | 29150 | 29150 | 29150 | 1 |
| 538 | 20230920 | 101100 | 1145629200 | 29100 | 29100 | 29100 | 29100 | 261 |
| 539 | 20230920 | 101000 | 1138034100 | 29050 | 29050 | 29050 | 29050 | 205 |
| 540 | 20230920 | 100900 | 1132078850 | 29000 | 28950 | 29000 | 28950 | 113 |
| 541 | 20230920 | 100800 | 1128802000 | 29000 | 28900 | 29000 | 28900 | 1218 |
| 542 | 20230920 | 100700 | 1093550300 | 28900 | 28900 | 28900 | 28900 | 67 |
| 543 | 20230920 | 100600 | 1091614000 | 28850 | 28850 | 28850 | 28750 | 547 |
| 544 | 20230920 | 100500 | 1075876450 | 28800 | 29000 | 29050 | 28800 | 2329 |
| 545 | 20230920 | 100400 | 1008598800 | 29050 | 29100 | 29100 | 29050 | 33 |
| 546 | 20230920 | 100300 | 1007639050 | 29050 | 29050 | 29050 | 29050 | 281 |
| 547 | 20230920 | 100200 | 999476000 | 29000 | 29000 | 29000 | 29000 | 2 |
| 548 | 20230920 | 100100 | 999418000 | 29050 | 29050 | 29050 | 29050 | 22 |
| 549 | 20230920 | 100000 | 998778900 | 29000 | 29100 | 29100 | 29000 | 346 |
| 550 | 20230920 | 095900 | 988728500 | 29100 | 29200 | 29200 | 29100 | 167 |
| 551 | 20230920 | 095800 | 983862950 | 29250 | 29250 | 29250 | 29250 | 1 |
| 552 | 20230920 | 095700 | 983833700 | 29250 | 29200 | 29250 | 29200 | 77 |
| 553 | 20230920 | 095600 | 981584200 | 29200 | 29200 | 29200 | 29200 | 4 |
| 554 | 20230920 | 095500 | 981467400 | 29150 | 29150 | 29200 | 29150 | 293 |
| 555 | 20230920 | 095400 | 972926250 | 29150 | 29100 | 29150 | 29050 | 385 |
| 556 | 20230920 | 095300 | 961723200 | 29000 | 28950 | 29000 | 28900 | 3271 |
| 557 | 20230920 | 095200 | 866934000 | 28950 | 28950 | 29000 | 28950 | 606 |
| 558 | 20230920 | 095100 | 849388950 | 28950 | 29050 | 29050 | 28950 | 990 |
| 559 | 20230920 | 095000 | 820660500 | 29050 | 29100 | 29100 | 29050 | 24 |
| 560 | 20230920 | 094900 | 819962150 | 29100 | 29100 | 29100 | 29100 | 125 |
| 561 | 20230920 | 094800 | 816324650 | 29100 | 29100 | 29100 | 29050 | 191 |
| 562 | 20230920 | 094700 | 810767150 | 29150 | 29150 | 29150 | 29100 | 378 |
| 563 | 20230920 | 094600 | 799764850 | 29150 | 29150 | 29150 | 29100 | 870 |
| 564 | 20230920 | 094500 | 774436900 | 29150 | 29200 | 29200 | 29150 | 785 |
| 565 | 20230920 | 094400 | 751535000 | 29200 | 29150 | 29200 | 29100 | 223 |
| 566 | 20230920 | 094300 | 745027950 | 29150 | 29250 | 29250 | 29100 | 1347 |
| 567 | 20230920 | 094200 | 705735900 | 29250 | 29300 | 29300 | 29250 | 544 |
| 568 | 20230920 | 094100 | 689823800 | 29300 | 29300 | 29300 | 29250 | 779 |
| 569 | 20230920 | 094000 | 667029250 | 29300 | 29300 | 29300 | 29300 | 11 |
| 570 | 20230920 | 093900 | 666706950 | 29250 | 29300 | 29300 | 29250 | 11 |
| 571 | 20230920 | 093800 | 666384700 | 29300 | 29250 | 29300 | 29250 | 129 |
| 572 | 20230920 | 093700 | 662611350 | 29250 | 29250 | 29300 | 29200 | 503 |
| 573 | 20230920 | 093600 | 647921800 | 29250 | 29250 | 29250 | 29250 | 330 |
| 574 | 20230920 | 093500 | 638269300 | 29300 | 29350 | 29350 | 29300 | 151 |
| 575 | 20230920 | 093400 | 633843350 | 29350 | 29350 | 29400 | 29350 | 228 |
| 576 | 20230920 | 093300 | 627151450 | 29350 | 29300 | 29350 | 29250 | 78 |
| 577 | 20230920 | 093200 | 624865550 | 29300 | 29250 | 29300 | 29250 | 232 |
| 578 | 20230920 | 093100 | 618072950 | 29250 | 29250 | 29250 | 29250 | 166 |
| 579 | 20230920 | 093000 | 613217450 | 29250 | 29250 | 29250 | 29250 | 162 |
| 580 | 20230920 | 092900 | 608478950 | 29250 | 29250 | 29250 | 29250 | 210 |
| 581 | 20230920 | 092800 | 602336450 | 29250 | 29250 | 29250 | 29250 | 76 |
| 582 | 20230920 | 092700 | 600113450 | 29250 | 29250 | 29250 | 29250 | 1001 |
| 583 | 20230920 | 092600 | 570834200 | 29300 | 29300 | 29300 | 29300 | 124 |
| 584 | 20230920 | 092500 | 567201000 | 29300 | 29300 | 29300 | 29300 | 11 |
| 585 | 20230920 | 092400 | 566878700 | 29300 | 29300 | 29300 | 29300 | 533 |
| 586 | 20230920 | 092300 | 551261800 | 29300 | 29300 | 29300 | 29300 | 17 |
| 587 | 20230920 | 092200 | 550763700 | 29300 | 29300 | 29350 | 29200 | 785 |
| 588 | 20230920 | 092100 | 527816550 | 29300 | 29300 | 29400 | 29300 | 2531 |
| 589 | 20230920 | 092000 | 453608000 | 29350 | 29350 | 29400 | 29350 | 919 |
| 590 | 20230920 | 091900 | 426634200 | 29300 | 29300 | 29300 | 29300 | 219 |
| 591 | 20230920 | 091800 | 420217500 | 29300 | 29300 | 29300 | 29300 | 909 |
| 592 | 20230920 | 091700 | 393583800 | 29300 | 29300 | 29350 | 29300 | 301 |
| 593 | 20230920 | 091600 | 384764450 | 29350 | 29400 | 29400 | 29350 | 1036 |
| 594 | 20230920 | 091500 | 354357450 | 29400 | 29300 | 29400 | 29250 | 765 |
| 595 | 20230920 | 091400 | 331959850 | 29250 | 29250 | 29300 | 29200 | 2072 |
| 596 | 20230920 | 091300 | 271345850 | 29250 | 29250 | 29250 | 29200 | 545 |
| 597 | 20230920 | 091200 | 255414500 | 29250 | 29450 | 29450 | 29200 | 3703 |
| 598 | 20230920 | 091100 | 146955700 | 29450 | 29600 | 29600 | 29450 | 1582 |
| 599 | 20230920 | 091000 | 100257700 | 29600 | 29650 | 29650 | 29600 | 612 |
| 600 | 20230920 | 090900 | 82139800 | 29650 | 29650 | 29650 | 29650 | 4 |
| 601 | 20230920 | 090800 | 82021200 | 29600 | 29600 | 29650 | 29600 | 642 |
| 602 | 20230920 | 090700 | 63009900 | 29600 | 29700 | 29700 | 29550 | 673 |
| 603 | 20230920 | 090600 | 43072300 | 29700 | 29800 | 29800 | 29700 | 242 |
| 604 | 20230920 | 090500 | 35878500 | 29800 | 29900 | 29900 | 29800 | 204 |
| 605 | 20230920 | 090400 | 29799150 | 29800 | 29850 | 29850 | 29800 | 439 |
| 606 | 20230920 | 090300 | 16704650 | 29850 | 29950 | 29950 | 29800 | 90 |
| 607 | 20230920 | 090200 | 14019400 | 29950 | 30050 | 30050 | 29800 | 286 |
| 608 | 20230920 | 090100 | 5477300 | 30050 | 30050 | 30050 | 30050 | 18 |
| 609 | 20230920 | 090000 | 4936400 | 30100 | 30100 | 30100 | 30100 | 164 |