33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 192200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 1418 |
| 3 | 20230911 | 192100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20230911 | 192000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20230911 | 191900 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20230911 | 191800 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20230911 | 191700 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20230911 | 191600 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20230911 | 191500 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20230911 | 191400 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20230911 | 191300 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20230911 | 191200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20230911 | 191100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20230911 | 191000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20230911 | 190900 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20230911 | 190800 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20230911 | 190700 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20230911 | 190600 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20230911 | 190500 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20230911 | 190400 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20230911 | 190300 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20230911 | 190200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20230911 | 190100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20230911 | 190000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20230911 | 185900 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20230911 | 185800 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20230911 | 185700 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20230911 | 185600 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20230911 | 185500 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20230911 | 185400 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20230911 | 185300 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20230911 | 185200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 1418 |
| 33 | 20230911 | 185100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20230911 | 185000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20230911 | 184900 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20230911 | 184800 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20230911 | 184700 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20230911 | 184600 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20230911 | 184500 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20230911 | 184400 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20230911 | 184300 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20230911 | 184200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20230911 | 184100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20230911 | 184000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20230911 | 183900 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20230911 | 183800 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20230911 | 183700 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20230911 | 183600 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20230911 | 183500 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20230911 | 183400 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20230911 | 183300 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20230911 | 183200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20230911 | 183100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20230911 | 183000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20230911 | 182900 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20230911 | 182800 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20230911 | 182700 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20230911 | 182600 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20230911 | 182500 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20230911 | 182400 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20230911 | 182300 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20230911 | 182200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 1418 |
| 63 | 20230911 | 182100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20230911 | 182000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20230911 | 181900 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20230911 | 181800 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20230911 | 181700 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20230911 | 181600 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20230911 | 181500 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20230911 | 181400 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20230911 | 181300 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20230911 | 181200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20230911 | 181100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20230911 | 181000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20230911 | 180900 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20230911 | 180800 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20230911 | 180700 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20230911 | 180600 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20230911 | 180500 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20230911 | 180400 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20230911 | 180300 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20230911 | 180200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20230911 | 180100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20230911 | 180000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20230911 | 175900 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20230911 | 175800 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20230911 | 175700 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20230911 | 175600 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20230911 | 175500 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20230911 | 175400 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20230911 | 175300 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20230911 | 175200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 1418 |
| 93 | 20230911 | 175100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20230911 | 175000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20230911 | 174900 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20230911 | 174800 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20230911 | 174700 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20230911 | 174600 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20230911 | 174500 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20230911 | 174400 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20230911 | 174300 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20230911 | 174200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20230911 | 174100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20230911 | 174000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20230911 | 173900 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20230911 | 173800 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20230911 | 173700 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20230911 | 173600 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20230911 | 173500 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20230911 | 173400 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20230911 | 173300 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20230911 | 173200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20230911 | 173100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20230911 | 173000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20230911 | 172900 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20230911 | 172800 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20230911 | 172700 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20230911 | 172600 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20230911 | 172500 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20230911 | 172400 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20230911 | 172300 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20230911 | 172200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 1418 |
| 123 | 20230911 | 172100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20230911 | 172000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20230911 | 171900 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20230911 | 171800 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20230911 | 171700 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20230911 | 171600 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20230911 | 171500 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20230911 | 171400 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20230911 | 171300 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20230911 | 171200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20230911 | 171100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20230911 | 171000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20230911 | 170900 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20230911 | 170800 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20230911 | 170700 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20230911 | 170600 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20230911 | 170500 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20230911 | 170400 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20230911 | 170300 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20230911 | 170200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20230911 | 170100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20230911 | 170000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20230911 | 165900 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20230911 | 165800 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20230911 | 165700 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20230911 | 165600 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20230911 | 165500 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20230911 | 165400 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20230911 | 165300 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20230911 | 165200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 1418 |
| 153 | 20230911 | 165100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20230911 | 165000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20230911 | 164900 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20230911 | 164800 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20230911 | 164700 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20230911 | 164600 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20230911 | 164500 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20230911 | 164400 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20230911 | 164300 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20230911 | 164200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20230911 | 164100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20230911 | 164000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20230911 | 163900 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20230911 | 163800 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20230911 | 163700 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20230911 | 163600 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20230911 | 163500 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20230911 | 163400 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20230911 | 163300 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20230911 | 163200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20230911 | 163100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20230911 | 163000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20230911 | 162900 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20230911 | 162800 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20230911 | 162700 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20230911 | 162600 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20230911 | 162500 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20230911 | 162400 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20230911 | 162300 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20230911 | 162200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 1418 |
| 183 | 20230911 | 162100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20230911 | 162000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20230911 | 161900 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20230911 | 161800 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20230911 | 161700 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20230911 | 161600 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20230911 | 161500 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20230911 | 161400 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20230911 | 161300 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20230911 | 161200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20230911 | 161100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20230911 | 161000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20230911 | 160900 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20230911 | 160800 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20230911 | 160700 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20230911 | 160600 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20230911 | 160500 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20230911 | 160400 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20230911 | 160300 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20230911 | 160200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20230911 | 160100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20230911 | 160000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20230911 | 155900 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20230911 | 155800 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20230911 | 155700 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20230911 | 155600 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20230911 | 155500 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20230911 | 155400 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20230911 | 155300 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20230911 | 155200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 1418 |
| 213 | 20230911 | 155100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20230911 | 155000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20230911 | 154900 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20230911 | 154800 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 217 | 20230911 | 154700 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 218 | 20230911 | 154600 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 219 | 20230911 | 154500 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 220 | 20230911 | 154400 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 221 | 20230911 | 154300 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 222 | 20230911 | 154200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 223 | 20230911 | 154100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 224 | 20230911 | 154000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 225 | 20230911 | 153900 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 226 | 20230911 | 153800 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 227 | 20230911 | 153700 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 228 | 20230911 | 153600 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 229 | 20230911 | 153500 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 230 | 20230911 | 153400 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 231 | 20230911 | 153300 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 232 | 20230911 | 153200 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 233 | 20230911 | 153100 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 234 | 20230911 | 153000 | 3997429400 | 32950 | 32950 | 32950 | 32950 | 1418 |
| 235 | 20230911 | 152900 | 3950706300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 236 | 20230911 | 152800 | 3950706300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 237 | 20230911 | 152700 | 3950706300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 238 | 20230911 | 152600 | 3950706300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 239 | 20230911 | 152500 | 3950706300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 240 | 20230911 | 152400 | 3950706300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 241 | 20230911 | 152300 | 3950706300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 242 | 20230911 | 152200 | 3950706300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 243 | 20230911 | 152100 | 3950706300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 244 | 20230911 | 152000 | 3950706300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 245 | 20230911 | 151900 | 3950706300 | 32950 | 32900 | 32950 | 32900 | 408 |
| 246 | 20230911 | 151800 | 3937268250 | 32900 | 32850 | 32900 | 32850 | 144 |
| 247 | 20230911 | 151700 | 3932533150 | 32850 | 32950 | 32950 | 32850 | 377 |
| 248 | 20230911 | 151600 | 3920128400 | 32950 | 32950 | 32950 | 32950 | 367 |
| 249 | 20230911 | 151500 | 3908035750 | 32950 | 32900 | 32950 | 32900 | 266 |
| 250 | 20230911 | 151400 | 3899282500 | 32900 | 32850 | 32900 | 32850 | 696 |
| 251 | 20230911 | 151300 | 3876387800 | 32850 | 32900 | 32900 | 32850 | 271 |
| 252 | 20230911 | 151200 | 3867480250 | 32900 | 32900 | 32900 | 32850 | 134 |
| 253 | 20230911 | 151100 | 3863076050 | 32850 | 32850 | 32900 | 32850 | 523 |
| 254 | 20230911 | 151000 | 3845877050 | 32850 | 32850 | 32900 | 32850 | 119 |
| 255 | 20230911 | 150900 | 3841967850 | 32850 | 32850 | 32900 | 32850 | 100 |
| 256 | 20230911 | 150800 | 3838682750 | 32850 | 32900 | 32900 | 32850 | 118 |
| 257 | 20230911 | 150700 | 3834806350 | 32850 | 32900 | 32900 | 32850 | 178 |
| 258 | 20230911 | 150600 | 3828954600 | 32850 | 32850 | 32900 | 32850 | 44 |
| 259 | 20230911 | 150500 | 3827508700 | 32850 | 32850 | 32850 | 32850 | 100 |
| 260 | 20230911 | 150400 | 3824223700 | 32850 | 32900 | 32900 | 32850 | 79 |
| 261 | 20230911 | 150300 | 3821624800 | 32850 | 32800 | 32900 | 32800 | 279 |
| 262 | 20230911 | 150200 | 3812459400 | 32850 | 32800 | 32850 | 32800 | 399 |
| 263 | 20230911 | 150100 | 3799355750 | 32800 | 32900 | 32900 | 32800 | 458 |
| 264 | 20230911 | 150000 | 3784311900 | 32850 | 32850 | 32900 | 32850 | 148 |
| 265 | 20230911 | 145900 | 3779449700 | 32900 | 32900 | 32950 | 32850 | 202 |
| 266 | 20230911 | 145800 | 3772803850 | 32900 | 32900 | 32950 | 32900 | 75 |
| 267 | 20230911 | 145700 | 3770335850 | 32900 | 32900 | 32950 | 32900 | 129 |
| 268 | 20230911 | 145600 | 3766091550 | 32900 | 32900 | 32950 | 32900 | 192 |
| 269 | 20230911 | 145500 | 3759774100 | 32900 | 32950 | 32950 | 32900 | 174 |
| 270 | 20230911 | 145400 | 3754047800 | 32900 | 32900 | 32950 | 32900 | 166 |
| 271 | 20230911 | 145300 | 3748582500 | 32900 | 32950 | 32950 | 32900 | 167 |
| 272 | 20230911 | 145200 | 3743083400 | 32900 | 32900 | 32950 | 32900 | 308 |
| 273 | 20230911 | 145100 | 3732944500 | 32900 | 32900 | 32950 | 32900 | 165 |
| 274 | 20230911 | 145000 | 3727511800 | 32900 | 33000 | 33000 | 32900 | 1020 |
| 275 | 20230911 | 144900 | 3693908200 | 32950 | 32950 | 33000 | 32950 | 145 |
| 276 | 20230911 | 144800 | 3689129000 | 32950 | 33000 | 33000 | 32950 | 108 |
| 277 | 20230911 | 144700 | 3685567450 | 32950 | 33000 | 33000 | 32950 | 35 |
| 278 | 20230911 | 144600 | 3684414050 | 33000 | 32900 | 33000 | 32900 | 297 |
| 279 | 20230911 | 144500 | 3674631200 | 32900 | 32950 | 32950 | 32900 | 200 |
| 280 | 20230911 | 144400 | 3668044100 | 32900 | 32900 | 32950 | 32900 | 167 |
| 281 | 20230911 | 144300 | 3662543450 | 32900 | 32900 | 32950 | 32900 | 136 |
| 282 | 20230911 | 144200 | 3658065350 | 32900 | 32950 | 32950 | 32900 | 180 |
| 283 | 20230911 | 144100 | 3652136700 | 32900 | 32900 | 32950 | 32900 | 180 |
| 284 | 20230911 | 144000 | 3646211350 | 32900 | 32950 | 32950 | 32900 | 124 |
| 285 | 20230911 | 143900 | 3642127100 | 32900 | 32850 | 32950 | 32850 | 474 |
| 286 | 20230911 | 143800 | 3626534300 | 32850 | 32850 | 32900 | 32850 | 118 |
| 287 | 20230911 | 143700 | 3622653600 | 32850 | 32950 | 32950 | 32850 | 502 |
| 288 | 20230911 | 143600 | 3606137700 | 32900 | 32900 | 32950 | 32900 | 141 |
| 289 | 20230911 | 143500 | 3601493500 | 32900 | 32950 | 32950 | 32900 | 185 |
| 290 | 20230911 | 143400 | 3595400200 | 32900 | 32900 | 32950 | 32850 | 136 |
| 291 | 20230911 | 143300 | 3590924650 | 32850 | 32850 | 32950 | 32800 | 747 |
| 292 | 20230911 | 143200 | 3566330050 | 32800 | 32950 | 32950 | 32800 | 741 |
| 293 | 20230911 | 143100 | 3541975750 | 32900 | 32950 | 32950 | 32900 | 436 |
| 294 | 20230911 | 143000 | 3527617100 | 32900 | 32900 | 32950 | 32900 | 523 |
| 295 | 20230911 | 142900 | 3510387000 | 32850 | 32850 | 32950 | 32850 | 503 |
| 296 | 20230911 | 142800 | 3493842200 | 32850 | 32850 | 32900 | 32850 | 196 |
| 297 | 20230911 | 142700 | 3487397250 | 32850 | 32850 | 32900 | 32850 | 188 |
| 298 | 20230911 | 142600 | 3481216150 | 32850 | 32850 | 32900 | 32850 | 129 |
| 299 | 20230911 | 142500 | 3476973700 | 32900 | 32800 | 32900 | 32800 | 503 |
| 300 | 20230911 | 142400 | 3460450300 | 32800 | 32800 | 32850 | 32800 | 212 |
| 301 | 20230911 | 142300 | 3453491450 | 32800 | 32750 | 32850 | 32700 | 115 |
| 302 | 20230911 | 142200 | 3449718650 | 32700 | 32750 | 32850 | 32700 | 183 |
| 303 | 20230911 | 142100 | 3443724800 | 32750 | 32750 | 32800 | 32700 | 160 |
| 304 | 20230911 | 142000 | 3438484300 | 32800 | 32700 | 32800 | 32700 | 391 |
| 305 | 20230911 | 141900 | 3425679050 | 32700 | 32700 | 32750 | 32700 | 93 |
| 306 | 20230911 | 141800 | 3422635150 | 32700 | 32700 | 32700 | 32700 | 734 |
| 307 | 20230911 | 141700 | 3398633350 | 32700 | 32700 | 32750 | 32700 | 43 |
| 308 | 20230911 | 141600 | 3397225900 | 32750 | 32700 | 32750 | 32700 | 924 |
| 309 | 20230911 | 141500 | 3366970100 | 32700 | 32750 | 32750 | 32700 | 249 |
| 310 | 20230911 | 141400 | 3358817950 | 32750 | 32750 | 32750 | 32750 | 146 |
| 311 | 20230911 | 141300 | 3354036450 | 32750 | 32750 | 32800 | 32750 | 232 |
| 312 | 20230911 | 141200 | 3346438400 | 32750 | 32750 | 32800 | 32750 | 225 |
| 313 | 20230911 | 141100 | 3339069550 | 32750 | 32800 | 32800 | 32750 | 188 |
| 314 | 20230911 | 141000 | 3332912200 | 32750 | 32750 | 32800 | 32750 | 206 |
| 315 | 20230911 | 140900 | 3326165650 | 32750 | 32750 | 32750 | 32750 | 162 |
| 316 | 20230911 | 140800 | 3320860150 | 32750 | 32800 | 32800 | 32750 | 95 |
| 317 | 20230911 | 140700 | 3317748850 | 32750 | 32750 | 32800 | 32750 | 238 |
| 318 | 20230911 | 140600 | 3309948850 | 32800 | 32800 | 32850 | 32750 | 277 |
| 319 | 20230911 | 140500 | 3300864100 | 32800 | 32800 | 32800 | 32800 | 176 |
| 320 | 20230911 | 140400 | 3295091300 | 32800 | 32850 | 32850 | 32800 | 153 |
| 321 | 20230911 | 140300 | 3290072800 | 32800 | 32800 | 32850 | 32800 | 142 |
| 322 | 20230911 | 140200 | 3285413700 | 32800 | 32800 | 32800 | 32750 | 612 |
| 323 | 20230911 | 140100 | 3265354600 | 32800 | 32850 | 32850 | 32800 | 265 |
| 324 | 20230911 | 140000 | 3256662550 | 32800 | 32800 | 32850 | 32800 | 317 |
| 325 | 20230911 | 135900 | 3246262650 | 32800 | 32800 | 32850 | 32800 | 208 |
| 326 | 20230911 | 135800 | 3239440200 | 32800 | 32850 | 32850 | 32800 | 199 |
| 327 | 20230911 | 135700 | 3232904600 | 32850 | 32850 | 32850 | 32800 | 204 |
| 328 | 20230911 | 135600 | 3226205100 | 32850 | 32850 | 32900 | 32850 | 171 |
| 329 | 20230911 | 135500 | 3220587650 | 32850 | 32950 | 32950 | 32850 | 1148 |
| 330 | 20230911 | 135400 | 3182794400 | 32950 | 32950 | 33000 | 32950 | 221 |
| 331 | 20230911 | 135300 | 3175511400 | 32950 | 32950 | 33000 | 32950 | 175 |
| 332 | 20230911 | 135200 | 3169743300 | 32950 | 33000 | 33000 | 32950 | 252 |
| 333 | 20230911 | 135100 | 3161430200 | 33000 | 32950 | 33000 | 32950 | 113 |
| 334 | 20230911 | 135000 | 3157706000 | 32950 | 32950 | 33000 | 32950 | 184 |
| 335 | 20230911 | 134900 | 3151639450 | 32950 | 32950 | 33000 | 32950 | 74 |
| 336 | 20230911 | 134800 | 3149200350 | 32950 | 33000 | 33000 | 32950 | 221 |
| 337 | 20230911 | 134700 | 3141909950 | 33000 | 32950 | 33000 | 32950 | 187 |
| 338 | 20230911 | 134600 | 3135745400 | 33000 | 33000 | 33000 | 32950 | 979 |
| 339 | 20230911 | 134500 | 3103464000 | 32950 | 33000 | 33000 | 32950 | 202 |
| 340 | 20230911 | 134400 | 3096803200 | 33000 | 33000 | 33000 | 32950 | 271 |
| 341 | 20230911 | 134300 | 3087866800 | 32950 | 33000 | 33000 | 32950 | 105 |
| 342 | 20230911 | 134200 | 3084405350 | 32950 | 32950 | 33000 | 32950 | 260 |
| 343 | 20230911 | 134100 | 3075834900 | 32950 | 32950 | 33000 | 32950 | 104 |
| 344 | 20230911 | 134000 | 3072406250 | 33000 | 32950 | 33000 | 32950 | 104 |
| 345 | 20230911 | 133900 | 3068976550 | 32950 | 33000 | 33000 | 32950 | 158 |
| 346 | 20230911 | 133800 | 3063768550 | 33000 | 33000 | 33000 | 32950 | 177 |
| 347 | 20230911 | 133700 | 3057930100 | 32950 | 32950 | 33000 | 32950 | 1108 |
| 348 | 20230911 | 133600 | 3021415550 | 32900 | 32900 | 32950 | 32900 | 343 |
| 349 | 20230911 | 133500 | 3010118700 | 32850 | 32850 | 32950 | 32850 | 2308 |
| 350 | 20230911 | 133400 | 2934144800 | 32850 | 32800 | 32850 | 32800 | 545 |
| 351 | 20230911 | 133300 | 2916242150 | 32850 | 32800 | 32850 | 32800 | 112 |
| 352 | 20230911 | 133200 | 2912568500 | 32850 | 32800 | 32850 | 32800 | 49 |
| 353 | 20230911 | 133100 | 2910961250 | 32800 | 32800 | 32850 | 32800 | 62 |
| 354 | 20230911 | 133000 | 2908927600 | 32800 | 32800 | 32800 | 32800 | 86 |
| 355 | 20230911 | 132900 | 2906106800 | 32800 | 32850 | 32850 | 32800 | 403 |
| 356 | 20230911 | 132800 | 2892872000 | 32850 | 32850 | 32900 | 32850 | 117 |
| 357 | 20230911 | 132700 | 2889028450 | 32850 | 32900 | 32900 | 32850 | 83 |
| 358 | 20230911 | 132600 | 2886301850 | 32850 | 32800 | 32850 | 32800 | 208 |
| 359 | 20230911 | 132500 | 2879470000 | 32800 | 32850 | 32850 | 32800 | 51 |
| 360 | 20230911 | 132400 | 2877797150 | 32800 | 32750 | 32850 | 32750 | 803 |
| 361 | 20230911 | 132300 | 2851456900 | 32800 | 32750 | 32800 | 32700 | 199 |
| 362 | 20230911 | 132200 | 2844941550 | 32750 | 32800 | 32800 | 32750 | 58 |
| 363 | 20230911 | 132100 | 2843042000 | 32700 | 32800 | 32800 | 32700 | 346 |
| 364 | 20230911 | 132000 | 2831716450 | 32750 | 32750 | 32750 | 32750 | 20 |
| 365 | 20230911 | 131900 | 2831061450 | 32750 | 32750 | 32750 | 32750 | 133 |
| 366 | 20230911 | 131800 | 2826705700 | 32750 | 32750 | 32800 | 32700 | 146 |
| 367 | 20230911 | 131700 | 2821923400 | 32750 | 32700 | 32800 | 32700 | 59 |
| 368 | 20230911 | 131600 | 2819991050 | 32800 | 32800 | 32850 | 32750 | 356 |
| 369 | 20230911 | 131500 | 2808316550 | 32850 | 32800 | 32850 | 32800 | 86 |
| 370 | 20230911 | 131400 | 2805494550 | 32800 | 32800 | 32800 | 32800 | 170 |
| 371 | 20230911 | 131300 | 2799918550 | 32850 | 32800 | 32850 | 32800 | 82 |
| 372 | 20230911 | 131200 | 2797228900 | 32850 | 32750 | 32850 | 32750 | 641 |
| 373 | 20230911 | 131100 | 2776201750 | 32750 | 32700 | 32750 | 32700 | 120 |
| 374 | 20230911 | 131000 | 2772274250 | 32700 | 32700 | 32750 | 32700 | 112 |
| 375 | 20230911 | 130900 | 2768609450 | 32750 | 32700 | 32750 | 32700 | 246 |
| 376 | 20230911 | 130800 | 2760560050 | 32700 | 32750 | 32800 | 32700 | 868 |
| 377 | 20230911 | 130700 | 2732132750 | 32750 | 32800 | 32800 | 32750 | 145 |
| 378 | 20230911 | 130600 | 2727383900 | 32750 | 32800 | 32800 | 32750 | 443 |
| 379 | 20230911 | 130500 | 2712856450 | 32800 | 32800 | 32800 | 32800 | 62 |
| 380 | 20230911 | 130400 | 2710822850 | 32800 | 32800 | 32850 | 32800 | 142 |
| 381 | 20230911 | 130300 | 2706165200 | 32850 | 32800 | 32850 | 32800 | 98 |
| 382 | 20230911 | 130200 | 2702950750 | 32800 | 32800 | 32800 | 32800 | 51 |
| 383 | 20230911 | 130100 | 2701277950 | 32800 | 32800 | 32800 | 32800 | 159 |
| 384 | 20230911 | 130000 | 2696062750 | 32800 | 32800 | 32800 | 32800 | 68 |
| 385 | 20230911 | 125900 | 2693832350 | 32850 | 32800 | 32850 | 32800 | 313 |
| 386 | 20230911 | 125800 | 2683565850 | 32800 | 32800 | 32850 | 32800 | 222 |
| 387 | 20230911 | 125700 | 2676279600 | 32850 | 32850 | 32850 | 32850 | 124 |
| 388 | 20230911 | 125600 | 2672206200 | 32850 | 32850 | 32850 | 32850 | 99 |
| 389 | 20230911 | 125500 | 2668954050 | 32850 | 32850 | 32900 | 32850 | 122 |
| 390 | 20230911 | 125400 | 2664945850 | 32850 | 32850 | 32900 | 32850 | 140 |
| 391 | 20230911 | 125300 | 2660346400 | 32850 | 32850 | 32850 | 32850 | 131 |
| 392 | 20230911 | 125200 | 2656043050 | 32850 | 32850 | 32900 | 32850 | 190 |
| 393 | 20230911 | 125100 | 2649799900 | 32850 | 32850 | 32900 | 32850 | 119 |
| 394 | 20230911 | 125000 | 2645890650 | 32850 | 32850 | 32900 | 32850 | 44 |
| 395 | 20230911 | 124900 | 2644445200 | 32850 | 32850 | 32850 | 32850 | 180 |
| 396 | 20230911 | 124800 | 2638532200 | 32850 | 32900 | 32900 | 32850 | 234 |
| 397 | 20230911 | 124700 | 2630837600 | 32900 | 32850 | 32900 | 32850 | 131 |
| 398 | 20230911 | 124600 | 2626533000 | 32850 | 32850 | 32900 | 32850 | 74 |
| 399 | 20230911 | 124500 | 2624102000 | 32850 | 32850 | 32900 | 32850 | 105 |
| 400 | 20230911 | 124400 | 2620650950 | 32850 | 32850 | 32900 | 32850 | 127 |
| 401 | 20230911 | 124300 | 2616477500 | 32850 | 32900 | 32900 | 32850 | 113 |
| 402 | 20230911 | 124200 | 2612761350 | 32850 | 32850 | 32900 | 32850 | 198 |
| 403 | 20230911 | 124100 | 2606256250 | 32850 | 32850 | 32850 | 32850 | 39 |
| 404 | 20230911 | 124000 | 2604975100 | 32850 | 32900 | 32900 | 32850 | 57 |
| 405 | 20230911 | 123900 | 2603101100 | 32850 | 32850 | 32850 | 32850 | 354 |
| 406 | 20230911 | 123800 | 2591472200 | 32850 | 32800 | 32850 | 32750 | 417 |
| 407 | 20230911 | 123700 | 2577793100 | 32750 | 32750 | 32750 | 32750 | 80 |
| 408 | 20230911 | 123600 | 2575173100 | 32750 | 32800 | 32800 | 32750 | 130 |
| 409 | 20230911 | 123500 | 2570915550 | 32750 | 32750 | 32800 | 32750 | 36 |
| 410 | 20230911 | 123400 | 2569736500 | 32750 | 32750 | 32750 | 32750 | 111 |
| 411 | 20230911 | 123300 | 2566101250 | 32800 | 32750 | 32800 | 32750 | 273 |
| 412 | 20230911 | 123200 | 2557160450 | 32750 | 32750 | 32750 | 32750 | 91 |
| 413 | 20230911 | 123100 | 2554180200 | 32750 | 32750 | 32800 | 32750 | 109 |
| 414 | 20230911 | 123000 | 2550610400 | 32750 | 32750 | 32750 | 32750 | 95 |
| 415 | 20230911 | 122900 | 2547499150 | 32750 | 32800 | 32800 | 32750 | 106 |
| 416 | 20230911 | 122800 | 2544024850 | 32800 | 32800 | 32800 | 32800 | 199 |
| 417 | 20230911 | 122700 | 2537497650 | 32800 | 32850 | 32850 | 32800 | 243 |
| 418 | 20230911 | 122600 | 2529525400 | 32800 | 32800 | 32850 | 32800 | 128 |
| 419 | 20230911 | 122500 | 2525325500 | 32850 | 32850 | 32850 | 32800 | 173 |
| 420 | 20230911 | 122400 | 2519648700 | 32850 | 32800 | 32850 | 32800 | 61 |
| 421 | 20230911 | 122300 | 2517646900 | 32800 | 32850 | 32850 | 32800 | 96 |
| 422 | 20230911 | 122200 | 2514495300 | 32800 | 32800 | 32800 | 32750 | 64 |
| 423 | 20230911 | 122100 | 2512397000 | 32850 | 32800 | 32850 | 32750 | 33 |
| 424 | 20230911 | 122000 | 2511316000 | 32800 | 32750 | 32800 | 32750 | 147 |
| 425 | 20230911 | 121900 | 2506496300 | 32750 | 32850 | 32850 | 32750 | 62 |
| 426 | 20230911 | 121800 | 2504461850 | 32800 | 32750 | 32800 | 32750 | 323 |
| 427 | 20230911 | 121700 | 2493870400 | 32750 | 32800 | 32800 | 32750 | 91 |
| 428 | 20230911 | 121600 | 2490887550 | 32800 | 32750 | 32800 | 32750 | 32 |
| 429 | 20230911 | 121500 | 2489839500 | 32800 | 32700 | 32800 | 32700 | 31 |
| 430 | 20230911 | 121400 | 2488823700 | 32750 | 32750 | 32750 | 32750 | 78 |
| 431 | 20230911 | 121300 | 2486269200 | 32800 | 32750 | 32800 | 32750 | 43 |
| 432 | 20230911 | 121200 | 2484860900 | 32800 | 32700 | 32800 | 32700 | 128 |
| 433 | 20230911 | 121100 | 2480665400 | 32750 | 32750 | 32750 | 32700 | 69 |
| 434 | 20230911 | 121000 | 2478406150 | 32700 | 32800 | 32800 | 32700 | 167 |
| 435 | 20230911 | 120900 | 2472931850 | 32800 | 32700 | 32800 | 32700 | 243 |
| 436 | 20230911 | 120800 | 2464974450 | 32700 | 32750 | 32750 | 32700 | 67 |
| 437 | 20230911 | 120700 | 2462783500 | 32700 | 32700 | 32750 | 32700 | 68 |
| 438 | 20230911 | 120600 | 2460558000 | 32700 | 32700 | 32700 | 32700 | 127 |
| 439 | 20230911 | 120500 | 2456405100 | 32700 | 32700 | 32700 | 32700 | 49 |
| 440 | 20230911 | 120400 | 2454802800 | 32750 | 32750 | 32750 | 32750 | 36 |
| 441 | 20230911 | 120300 | 2453623800 | 32700 | 32750 | 32800 | 32700 | 42 |
| 442 | 20230911 | 120200 | 2452249250 | 32700 | 32700 | 32750 | 32700 | 159 |
| 443 | 20230911 | 120100 | 2447044150 | 32750 | 32750 | 32750 | 32750 | 45 |
| 444 | 20230911 | 120000 | 2445570400 | 32700 | 32700 | 32800 | 32700 | 680 |
| 445 | 20230911 | 115900 | 2423295000 | 32700 | 32700 | 32750 | 32700 | 193 |
| 446 | 20230911 | 115800 | 2416983850 | 32750 | 32750 | 32750 | 32700 | 103 |
| 447 | 20230911 | 115700 | 2413612800 | 32700 | 32700 | 32700 | 32700 | 403 |
| 448 | 20230911 | 115600 | 2400434700 | 32700 | 32700 | 32750 | 32700 | 212 |
| 449 | 20230911 | 115500 | 2393500700 | 32700 | 32750 | 32750 | 32700 | 41 |
| 450 | 20230911 | 115400 | 2392159900 | 32700 | 32700 | 32700 | 32700 | 76 |
| 451 | 20230911 | 115300 | 2389674700 | 32700 | 32700 | 32750 | 32700 | 210 |
| 452 | 20230911 | 115200 | 2382806200 | 32700 | 32750 | 32750 | 32700 | 87 |
| 453 | 20230911 | 115100 | 2379960050 | 32700 | 32750 | 32750 | 32700 | 43 |
| 454 | 20230911 | 115000 | 2378553300 | 32750 | 32700 | 32750 | 32700 | 99 |
| 455 | 20230911 | 114900 | 2375315950 | 32700 | 32700 | 32750 | 32700 | 53 |
| 456 | 20230911 | 114800 | 2373581700 | 32750 | 32700 | 32750 | 32700 | 64 |
| 457 | 20230911 | 114700 | 2371488100 | 32700 | 32750 | 32750 | 32700 | 98 |
| 458 | 20230911 | 114600 | 2368280600 | 32700 | 32750 | 32750 | 32700 | 150 |
| 459 | 20230911 | 114500 | 2363372000 | 32750 | 32700 | 32750 | 32700 | 65 |
| 460 | 20230911 | 114400 | 2361246350 | 32700 | 32700 | 32750 | 32700 | 123 |
| 461 | 20230911 | 114300 | 2357222550 | 32750 | 32750 | 32750 | 32700 | 442 |
| 462 | 20230911 | 114200 | 2342752900 | 32750 | 32750 | 32800 | 32750 | 106 |
| 463 | 20230911 | 114100 | 2339281350 | 32750 | 32750 | 32800 | 32750 | 235 |
| 464 | 20230911 | 114000 | 2331583950 | 32750 | 32750 | 32800 | 32750 | 168 |
| 465 | 20230911 | 113900 | 2326076900 | 32750 | 32800 | 32800 | 32750 | 167 |
| 466 | 20230911 | 113800 | 2320604900 | 32800 | 32750 | 32800 | 32750 | 50 |
| 467 | 20230911 | 113700 | 2318966350 | 32800 | 32750 | 32800 | 32750 | 102 |
| 468 | 20230911 | 113600 | 2315625800 | 32800 | 32750 | 32800 | 32750 | 84 |
| 469 | 20230911 | 113500 | 2312874100 | 32800 | 32800 | 32800 | 32750 | 62 |
| 470 | 20230911 | 113400 | 2310841100 | 32800 | 32800 | 32800 | 32750 | 449 |
| 471 | 20230911 | 113300 | 2296114400 | 32850 | 32800 | 32850 | 32800 | 209 |
| 472 | 20230911 | 113200 | 2289256200 | 32800 | 32800 | 32800 | 32800 | 52 |
| 473 | 20230911 | 113100 | 2287550600 | 32800 | 32800 | 32800 | 32800 | 49 |
| 474 | 20230911 | 113000 | 2285943400 | 32800 | 32800 | 32800 | 32800 | 263 |
| 475 | 20230911 | 112900 | 2277317000 | 32800 | 32800 | 32800 | 32750 | 514 |
| 476 | 20230911 | 112800 | 2260459500 | 32800 | 32650 | 32800 | 32650 | 1685 |
| 477 | 20230911 | 112700 | 2205308450 | 32650 | 32650 | 32700 | 32650 | 90 |
| 478 | 20230911 | 112600 | 2202367550 | 32650 | 32650 | 32700 | 32650 | 105 |
| 479 | 20230911 | 112500 | 2198939250 | 32650 | 32650 | 32700 | 32650 | 213 |
| 480 | 20230911 | 112400 | 2191981700 | 32650 | 32650 | 32650 | 32650 | 12 |
| 481 | 20230911 | 112300 | 2191589900 | 32650 | 32650 | 32650 | 32650 | 150 |
| 482 | 20230911 | 112200 | 2186692400 | 32650 | 32650 | 32700 | 32650 | 146 |
| 483 | 20230911 | 112100 | 2181922200 | 32650 | 32650 | 32650 | 32650 | 57 |
| 484 | 20230911 | 112000 | 2180061150 | 32650 | 32650 | 32700 | 32650 | 118 |
| 485 | 20230911 | 111900 | 2176207050 | 32650 | 32650 | 32700 | 32650 | 161 |
| 486 | 20230911 | 111800 | 2170947250 | 32650 | 32700 | 32700 | 32650 | 102 |
| 487 | 20230911 | 111700 | 2167614450 | 32700 | 32650 | 32750 | 32650 | 717 |
| 488 | 20230911 | 111600 | 2144183500 | 32650 | 32750 | 32750 | 32650 | 424 |
| 489 | 20230911 | 111500 | 2130321550 | 32750 | 32700 | 32750 | 32700 | 174 |
| 490 | 20230911 | 111400 | 2124629200 | 32700 | 32700 | 32750 | 32700 | 243 |
| 491 | 20230911 | 111300 | 2116683050 | 32700 | 32700 | 32750 | 32700 | 299 |
| 492 | 20230911 | 111200 | 2106902800 | 32700 | 32750 | 32750 | 32700 | 217 |
| 493 | 20230911 | 111100 | 2099806850 | 32750 | 32700 | 32750 | 32700 | 163 |
| 494 | 20230911 | 111000 | 2094475650 | 32750 | 32700 | 32750 | 32700 | 216 |
| 495 | 20230911 | 110900 | 2087412400 | 32700 | 32700 | 32750 | 32700 | 203 |
| 496 | 20230911 | 110800 | 2080773100 | 32700 | 32700 | 32750 | 32700 | 89 |
| 497 | 20230911 | 110700 | 2077859850 | 32750 | 32700 | 32750 | 32700 | 138 |
| 498 | 20230911 | 110600 | 2073347200 | 32750 | 32700 | 32750 | 32700 | 155 |
| 499 | 20230911 | 110500 | 2068275950 | 32700 | 32700 | 32750 | 32700 | 106 |
| 500 | 20230911 | 110400 | 2064808550 | 32700 | 32700 | 32750 | 32700 | 67 |
| 501 | 20230911 | 110300 | 2062616450 | 32750 | 32750 | 32750 | 32700 | 187 |
| 502 | 20230911 | 110200 | 2056494050 | 32750 | 32700 | 32750 | 32700 | 433 |
| 503 | 20230911 | 110100 | 2042333500 | 32700 | 32650 | 32700 | 32650 | 109 |
| 504 | 20230911 | 110000 | 2038770100 | 32650 | 32650 | 32700 | 32650 | 889 |
| 505 | 20230911 | 105900 | 2009743450 | 32650 | 32650 | 32650 | 32600 | 115 |
| 506 | 20230911 | 105800 | 2005989600 | 32600 | 32600 | 32650 | 32600 | 116 |
| 507 | 20230911 | 105700 | 2002205350 | 32650 | 32600 | 32650 | 32600 | 177 |
| 508 | 20230911 | 105600 | 1996432300 | 32650 | 32600 | 32650 | 32600 | 161 |
| 509 | 20230911 | 105500 | 1991183400 | 32600 | 32600 | 32650 | 32600 | 86 |
| 510 | 20230911 | 105400 | 1988379550 | 32600 | 32600 | 32650 | 32600 | 120 |
| 511 | 20230911 | 105300 | 1984465400 | 32650 | 32600 | 32650 | 32600 | 71 |
| 512 | 20230911 | 105200 | 1982149750 | 32600 | 32600 | 32650 | 32600 | 63 |
| 513 | 20230911 | 105100 | 1980095850 | 32650 | 32650 | 32650 | 32600 | 92 |
| 514 | 20230911 | 105000 | 1977094000 | 32600 | 32600 | 32650 | 32600 | 226 |
| 515 | 20230911 | 104900 | 1969726350 | 32650 | 32650 | 32650 | 32600 | 550 |
| 516 | 20230911 | 104800 | 1951794750 | 32650 | 32600 | 32650 | 32600 | 51 |
| 517 | 20230911 | 104700 | 1950132000 | 32650 | 32550 | 32650 | 32550 | 346 |
| 518 | 20230911 | 104600 | 1938851300 | 32600 | 32550 | 32600 | 32550 | 50 |
| 519 | 20230911 | 104500 | 1937222800 | 32600 | 32600 | 32600 | 32550 | 84 |
| 520 | 20230911 | 104400 | 1934486300 | 32600 | 32550 | 32600 | 32500 | 243 |
| 521 | 20230911 | 104300 | 1926578050 | 32500 | 32600 | 32600 | 32500 | 1555 |
| 522 | 20230911 | 104200 | 1875955800 | 32600 | 32500 | 32650 | 32500 | 6414 |
| 523 | 20230911 | 104100 | 1667207850 | 32500 | 32500 | 32550 | 32500 | 129 |
| 524 | 20230911 | 104000 | 1663015300 | 32500 | 32500 | 32500 | 32450 | 904 |
| 525 | 20230911 | 103900 | 1633636200 | 32450 | 32450 | 32450 | 32450 | 40 |
| 526 | 20230911 | 103800 | 1632338200 | 32450 | 32400 | 32450 | 32400 | 1078 |
| 527 | 20230911 | 103700 | 1597380650 | 32450 | 32450 | 32450 | 32400 | 648 |
| 528 | 20230911 | 103600 | 1576353900 | 32450 | 32450 | 32500 | 32450 | 253 |
| 529 | 20230911 | 103500 | 1568144000 | 32450 | 32450 | 32450 | 32450 | 183 |
| 530 | 20230911 | 103400 | 1562205650 | 32450 | 32450 | 32500 | 32450 | 2175 |
| 531 | 20230911 | 103300 | 1491626850 | 32500 | 32450 | 32500 | 32450 | 122 |
| 532 | 20230911 | 103200 | 1487667700 | 32500 | 32450 | 32500 | 32450 | 207 |
| 533 | 20230911 | 103100 | 1480948700 | 32500 | 32450 | 32500 | 32450 | 287 |
| 534 | 20230911 | 103000 | 1471630500 | 32450 | 32450 | 32500 | 32450 | 197 |
| 535 | 20230911 | 102900 | 1465237050 | 32500 | 32500 | 32550 | 32450 | 2445 |
| 536 | 20230911 | 102800 | 1385788600 | 32500 | 32550 | 32550 | 32500 | 165 |
| 537 | 20230911 | 102700 | 1380426000 | 32500 | 32500 | 32500 | 32500 | 319 |
| 538 | 20230911 | 102600 | 1370058500 | 32500 | 32550 | 32550 | 32500 | 320 |
| 539 | 20230911 | 102500 | 1359657100 | 32500 | 32500 | 32550 | 32500 | 120 |
| 540 | 20230911 | 102400 | 1355756750 | 32550 | 32500 | 32550 | 32500 | 147 |
| 541 | 20230911 | 102300 | 1350976400 | 32500 | 32550 | 32550 | 32500 | 213 |
| 542 | 20230911 | 102200 | 1344049650 | 32550 | 32500 | 32550 | 32500 | 142 |
| 543 | 20230911 | 102100 | 1339434250 | 32500 | 32500 | 32550 | 32500 | 155 |
| 544 | 20230911 | 102000 | 1334395600 | 32500 | 32500 | 32500 | 32500 | 137 |
| 545 | 20230911 | 101900 | 1329943100 | 32500 | 32500 | 32550 | 32500 | 162 |
| 546 | 20230911 | 101800 | 1324676100 | 32550 | 32550 | 32550 | 32500 | 347 |
| 547 | 20230911 | 101700 | 1313398350 | 32500 | 32500 | 32550 | 32500 | 168 |
| 548 | 20230911 | 101600 | 1307938050 | 32500 | 32500 | 32500 | 32500 | 1598 |
| 549 | 20230911 | 101500 | 1256003050 | 32550 | 32550 | 32550 | 32500 | 616 |
| 550 | 20230911 | 101400 | 1235965950 | 32500 | 32500 | 32500 | 32500 | 128 |
| 551 | 20230911 | 101300 | 1231805950 | 32500 | 32550 | 32550 | 32500 | 154 |
| 552 | 20230911 | 101200 | 1226797250 | 32550 | 32550 | 32550 | 32500 | 84 |
| 553 | 20230911 | 101100 | 1224065500 | 32500 | 32500 | 32550 | 32500 | 524 |
| 554 | 20230911 | 101000 | 1207025250 | 32500 | 32550 | 32550 | 32500 | 927 |
| 555 | 20230911 | 100900 | 1176896300 | 32550 | 32500 | 32550 | 32500 | 246 |
| 556 | 20230911 | 100800 | 1168899050 | 32550 | 32500 | 32550 | 32500 | 246 |
| 557 | 20230911 | 100700 | 1160900950 | 32550 | 32500 | 32550 | 32500 | 289 |
| 558 | 20230911 | 100600 | 1151503500 | 32550 | 32550 | 32550 | 32500 | 1008 |
| 559 | 20230911 | 100500 | 1118710500 | 32550 | 32550 | 32600 | 32550 | 218 |
| 560 | 20230911 | 100400 | 1111614000 | 32550 | 32550 | 32550 | 32550 | 241 |
| 561 | 20230911 | 100300 | 1103769450 | 32550 | 32550 | 32600 | 32550 | 347 |
| 562 | 20230911 | 100200 | 1092474550 | 32600 | 32550 | 32600 | 32550 | 893 |
| 563 | 20230911 | 100100 | 1063406150 | 32550 | 32550 | 32600 | 32550 | 261 |
| 564 | 20230911 | 100000 | 1054909400 | 32600 | 32550 | 32600 | 32550 | 343 |
| 565 | 20230911 | 095900 | 1043741500 | 32550 | 32600 | 32600 | 32550 | 991 |
| 566 | 20230911 | 095800 | 1011450900 | 32600 | 32650 | 32650 | 32600 | 207 |
| 567 | 20230911 | 095700 | 1004702200 | 32600 | 32600 | 32650 | 32600 | 334 |
| 568 | 20230911 | 095600 | 993812200 | 32600 | 32600 | 32650 | 32600 | 284 |
| 569 | 20230911 | 095500 | 984548450 | 32600 | 32650 | 32700 | 32600 | 1390 |
| 570 | 20230911 | 095400 | 939178350 | 32650 | 32650 | 32700 | 32650 | 337 |
| 571 | 20230911 | 095300 | 928175100 | 32700 | 32650 | 32700 | 32650 | 117 |
| 572 | 20230911 | 095200 | 924354900 | 32650 | 32650 | 32700 | 32650 | 251 |
| 573 | 20230911 | 095100 | 916158900 | 32700 | 32650 | 32700 | 32650 | 75 |
| 574 | 20230911 | 095000 | 913708750 | 32700 | 32650 | 32700 | 32650 | 152 |
| 575 | 20230911 | 094900 | 908745600 | 32650 | 32650 | 32700 | 32650 | 185 |
| 576 | 20230911 | 094800 | 902705150 | 32650 | 32650 | 32700 | 32650 | 193 |
| 577 | 20230911 | 094700 | 896397650 | 32650 | 32650 | 32700 | 32650 | 135 |
| 578 | 20230911 | 094600 | 891988150 | 32650 | 32700 | 32700 | 32650 | 198 |
| 579 | 20230911 | 094500 | 885516250 | 32700 | 32700 | 32750 | 32650 | 68 |
| 580 | 20230911 | 094400 | 883294300 | 32650 | 32700 | 32750 | 32650 | 539 |
| 581 | 20230911 | 094300 | 865671350 | 32700 | 32750 | 32750 | 32700 | 42 |
| 582 | 20230911 | 094200 | 864297650 | 32700 | 32700 | 32700 | 32650 | 516 |
| 583 | 20230911 | 094100 | 847427000 | 32700 | 32700 | 32700 | 32650 | 116 |
| 584 | 20230911 | 094000 | 843638000 | 32650 | 32650 | 32700 | 32650 | 116 |
| 585 | 20230911 | 093900 | 839850500 | 32650 | 32650 | 32700 | 32650 | 86 |
| 586 | 20230911 | 093800 | 837042400 | 32650 | 32700 | 32700 | 32650 | 571 |
| 587 | 20230911 | 093700 | 818379100 | 32700 | 32700 | 32750 | 32650 | 1248 |
| 588 | 20230911 | 093600 | 777570100 | 32700 | 32750 | 32750 | 32700 | 100 |
| 589 | 20230911 | 093500 | 774299950 | 32750 | 32750 | 32750 | 32700 | 50 |
| 590 | 20230911 | 093400 | 772664000 | 32700 | 32750 | 32750 | 32700 | 130 |
| 591 | 20230911 | 093300 | 768411800 | 32750 | 32700 | 32750 | 32700 | 406 |
| 592 | 20230911 | 093200 | 755133550 | 32700 | 32600 | 32700 | 32600 | 291 |
| 593 | 20230911 | 093100 | 745636700 | 32600 | 32750 | 32750 | 32600 | 3261 |
| 594 | 20230911 | 093000 | 639175300 | 32750 | 32800 | 32800 | 32700 | 50 |
| 595 | 20230911 | 092900 | 637537050 | 32800 | 32800 | 32800 | 32750 | 111 |
| 596 | 20230911 | 092800 | 633897850 | 32750 | 32750 | 32750 | 32700 | 170 |
| 597 | 20230911 | 092700 | 628330400 | 32700 | 32650 | 32700 | 32650 | 770 |
| 598 | 20230911 | 092600 | 603154000 | 32700 | 32650 | 32700 | 32600 | 1019 |
| 599 | 20230911 | 092500 | 569908300 | 32700 | 32750 | 32800 | 32650 | 3056 |
| 600 | 20230911 | 092400 | 469954500 | 32750 | 32800 | 32800 | 32750 | 151 |
| 601 | 20230911 | 092300 | 465009150 | 32800 | 32750 | 32800 | 32750 | 152 |
| 602 | 20230911 | 092200 | 460031050 | 32750 | 32800 | 32800 | 32750 | 219 |
| 603 | 20230911 | 092100 | 452857350 | 32750 | 32750 | 32800 | 32750 | 499 |
| 604 | 20230911 | 092000 | 436512400 | 32800 | 32750 | 32800 | 32750 | 257 |
| 605 | 20230911 | 091900 | 428095150 | 32750 | 32750 | 32800 | 32750 | 144 |
| 606 | 20230911 | 091800 | 423377300 | 32750 | 32750 | 32750 | 32750 | 157 |
| 607 | 20230911 | 091700 | 418235550 | 32750 | 32750 | 32750 | 32750 | 42 |
| 608 | 20230911 | 091600 | 416860050 | 32800 | 32750 | 32800 | 32700 | 768 |
| 609 | 20230911 | 091500 | 391701650 | 32700 | 32750 | 32800 | 32700 | 772 |
| 610 | 20230911 | 091400 | 366422400 | 32750 | 32850 | 32900 | 32750 | 2073 |
| 611 | 20230911 | 091300 | 298367650 | 32850 | 32800 | 32850 | 32800 | 714 |
| 612 | 20230911 | 091200 | 274916850 | 32800 | 32850 | 32850 | 32800 | 645 |
| 613 | 20230911 | 091100 | 253737700 | 32850 | 32850 | 32900 | 32850 | 264 |
| 614 | 20230911 | 091000 | 245062200 | 32900 | 32900 | 32900 | 32850 | 312 |
| 615 | 20230911 | 090900 | 234806000 | 32950 | 32900 | 32950 | 32850 | 661 |
| 616 | 20230911 | 090800 | 213066350 | 32900 | 32950 | 32950 | 32900 | 220 |
| 617 | 20230911 | 090700 | 205826750 | 32950 | 33000 | 33000 | 32900 | 553 |
| 618 | 20230911 | 090600 | 187605600 | 33000 | 33000 | 33100 | 32950 | 1572 |
| 619 | 20230911 | 090500 | 135709250 | 33000 | 33050 | 33050 | 33000 | 747 |
| 620 | 20230911 | 090400 | 111035500 | 33050 | 33050 | 33050 | 33050 | 61 |
| 621 | 20230911 | 090300 | 109019450 | 33050 | 33050 | 33100 | 33050 | 306 |
| 622 | 20230911 | 090200 | 98903450 | 33100 | 33100 | 33100 | 33050 | 198 |
| 623 | 20230911 | 090100 | 92352200 | 33050 | 33150 | 33150 | 33050 | 458 |
| 624 | 20230911 | 090000 | 77187900 | 33200 | 33500 | 33500 | 33100 | 2206 |