34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 193400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 2361 |
| 3 | 20230922 | 193300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20230922 | 193200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20230922 | 193100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20230922 | 193000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20230922 | 192900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20230922 | 192800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20230922 | 192700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20230922 | 192600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20230922 | 192500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20230922 | 192400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20230922 | 192300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20230922 | 192200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20230922 | 192100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20230922 | 192000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20230922 | 191900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20230922 | 191800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20230922 | 191700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20230922 | 191600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20230922 | 191500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20230922 | 191400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20230922 | 191300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20230922 | 191200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20230922 | 191100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20230922 | 191000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20230922 | 190900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20230922 | 190800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20230922 | 190700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20230922 | 190600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20230922 | 190500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20230922 | 190400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 2361 |
| 33 | 20230922 | 190300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20230922 | 190200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20230922 | 190100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20230922 | 190000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20230922 | 185900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20230922 | 185800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20230922 | 185700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20230922 | 185600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20230922 | 185500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20230922 | 185400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20230922 | 185300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20230922 | 185200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20230922 | 185100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20230922 | 185000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20230922 | 184900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20230922 | 184800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20230922 | 184700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20230922 | 184600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20230922 | 184500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20230922 | 184400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20230922 | 184300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20230922 | 184200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20230922 | 184100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20230922 | 184000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20230922 | 183900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20230922 | 183800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20230922 | 183700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20230922 | 183600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20230922 | 183500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20230922 | 183400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 2361 |
| 63 | 20230922 | 183300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20230922 | 183200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20230922 | 183100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20230922 | 183000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20230922 | 182900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20230922 | 182800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20230922 | 182700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20230922 | 182600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20230922 | 182500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20230922 | 182400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20230922 | 182300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20230922 | 182200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20230922 | 182100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20230922 | 182000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20230922 | 181900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20230922 | 181800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20230922 | 181700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20230922 | 181600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20230922 | 181500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20230922 | 181400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20230922 | 181300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20230922 | 181200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20230922 | 181100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20230922 | 181000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20230922 | 180900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20230922 | 180800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20230922 | 180700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20230922 | 180600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20230922 | 180500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20230922 | 180400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 2361 |
| 93 | 20230922 | 180300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20230922 | 180200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20230922 | 180100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20230922 | 180000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20230922 | 175900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20230922 | 175800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20230922 | 175700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20230922 | 175600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20230922 | 175500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20230922 | 175400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20230922 | 175300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20230922 | 175200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20230922 | 175100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20230922 | 175000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20230922 | 174900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20230922 | 174800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20230922 | 174700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20230922 | 174600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20230922 | 174500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20230922 | 174400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20230922 | 174300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20230922 | 174200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20230922 | 174100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20230922 | 174000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20230922 | 173900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20230922 | 173800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20230922 | 173700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20230922 | 173600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20230922 | 173500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20230922 | 173400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 2361 |
| 123 | 20230922 | 173300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20230922 | 173200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20230922 | 173100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20230922 | 173000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20230922 | 172900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20230922 | 172800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20230922 | 172700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20230922 | 172600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20230922 | 172500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20230922 | 172400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20230922 | 172300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20230922 | 172200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20230922 | 172100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20230922 | 172000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20230922 | 171900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20230922 | 171800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20230922 | 171700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20230922 | 171600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20230922 | 171500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20230922 | 171400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20230922 | 171300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20230922 | 171200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20230922 | 171100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20230922 | 171000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20230922 | 170900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20230922 | 170800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20230922 | 170700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20230922 | 170600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20230922 | 170500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20230922 | 170400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 2361 |
| 153 | 20230922 | 170300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20230922 | 170200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20230922 | 170100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20230922 | 170000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20230922 | 165900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20230922 | 165800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20230922 | 165700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20230922 | 165600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20230922 | 165500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20230922 | 165400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20230922 | 165300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20230922 | 165200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20230922 | 165100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20230922 | 165000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20230922 | 164900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20230922 | 164800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20230922 | 164700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20230922 | 164600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20230922 | 164500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20230922 | 164400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20230922 | 164300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20230922 | 164200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20230922 | 164100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20230922 | 164000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20230922 | 163900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20230922 | 163800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20230922 | 163700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20230922 | 163600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20230922 | 163500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20230922 | 163400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 2361 |
| 183 | 20230922 | 163300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20230922 | 163200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20230922 | 163100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20230922 | 163000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20230922 | 162900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20230922 | 162800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20230922 | 162700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20230922 | 162600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20230922 | 162500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20230922 | 162400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20230922 | 162300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20230922 | 162200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20230922 | 162100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20230922 | 162000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20230922 | 161900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20230922 | 161800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20230922 | 161700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20230922 | 161600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20230922 | 161500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20230922 | 161400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20230922 | 161300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20230922 | 161200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20230922 | 161100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20230922 | 161000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20230922 | 160900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20230922 | 160800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20230922 | 160700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20230922 | 160600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20230922 | 160500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20230922 | 160400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 2361 |
| 213 | 20230922 | 160300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20230922 | 160200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20230922 | 160100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20230922 | 160000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20230922 | 155900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20230922 | 155800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20230922 | 155700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20230922 | 155600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20230922 | 155500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20230922 | 155400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 223 | 20230922 | 155300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 224 | 20230922 | 155200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20230922 | 155100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20230922 | 155000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20230922 | 154900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20230922 | 154800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20230922 | 154700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20230922 | 154600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20230922 | 154500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20230922 | 154400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20230922 | 154300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20230922 | 154200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 235 | 20230922 | 154100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 236 | 20230922 | 154000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 237 | 20230922 | 153900 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 238 | 20230922 | 153800 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 239 | 20230922 | 153700 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 240 | 20230922 | 153600 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 241 | 20230922 | 153500 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 242 | 20230922 | 153400 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 2361 |
| 243 | 20230922 | 153300 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 244 | 20230922 | 153200 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 245 | 20230922 | 153100 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 246 | 20230922 | 153000 | 3433958200 | 32350 | 32350 | 32350 | 32350 | 2361 |
| 247 | 20230922 | 152900 | 3357579850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 248 | 20230922 | 152800 | 3357579850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 249 | 20230922 | 152700 | 3357579850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 250 | 20230922 | 152600 | 3357579850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 251 | 20230922 | 152500 | 3357579850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 252 | 20230922 | 152400 | 3357579850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 253 | 20230922 | 152300 | 3357579850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 254 | 20230922 | 152200 | 3357579850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 255 | 20230922 | 152100 | 3357579850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 256 | 20230922 | 152000 | 3357579850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 257 | 20230922 | 151900 | 3357579850 | 32350 | 32300 | 32350 | 32300 | 263 |
| 258 | 20230922 | 151800 | 3349081150 | 32350 | 32300 | 32350 | 32300 | 954 |
| 259 | 20230922 | 151700 | 3318266750 | 32350 | 32300 | 32350 | 32300 | 223 |
| 260 | 20230922 | 151600 | 3311063300 | 32350 | 32350 | 32350 | 32300 | 546 |
| 261 | 20230922 | 151500 | 3293402350 | 32400 | 32400 | 32400 | 32350 | 54 |
| 262 | 20230922 | 151400 | 3291654300 | 32400 | 32400 | 32400 | 32350 | 26 |
| 263 | 20230922 | 151300 | 3290813050 | 32400 | 32400 | 32450 | 32350 | 177 |
| 264 | 20230922 | 151200 | 3285079300 | 32400 | 32450 | 32450 | 32400 | 341 |
| 265 | 20230922 | 151100 | 3274030800 | 32400 | 32450 | 32450 | 32400 | 138 |
| 266 | 20230922 | 151000 | 3269555600 | 32450 | 32350 | 32450 | 32350 | 203 |
| 267 | 20230922 | 150900 | 3262978250 | 32400 | 32400 | 32450 | 32350 | 389 |
| 268 | 20230922 | 150800 | 3250381550 | 32400 | 32350 | 32450 | 32350 | 234 |
| 269 | 20230922 | 150700 | 3242801850 | 32350 | 32400 | 32450 | 32350 | 483 |
| 270 | 20230922 | 150600 | 3227154250 | 32400 | 32350 | 32400 | 32350 | 794 |
| 271 | 20230922 | 150500 | 3201458100 | 32300 | 32350 | 32350 | 32300 | 55 |
| 272 | 20230922 | 150400 | 3199681450 | 32350 | 32300 | 32350 | 32300 | 165 |
| 273 | 20230922 | 150300 | 3194347500 | 32300 | 32350 | 32350 | 32300 | 56 |
| 274 | 20230922 | 150200 | 3192537100 | 32300 | 32300 | 32350 | 32300 | 228 |
| 275 | 20230922 | 150100 | 3185172500 | 32350 | 32350 | 32350 | 32300 | 153 |
| 276 | 20230922 | 150000 | 3180230500 | 32350 | 32300 | 32350 | 32300 | 270 |
| 277 | 20230922 | 145900 | 3171509200 | 32300 | 32300 | 32350 | 32300 | 87 |
| 278 | 20230922 | 145800 | 3168698800 | 32350 | 32350 | 32350 | 32300 | 30 |
| 279 | 20230922 | 145700 | 3167729450 | 32350 | 32350 | 32350 | 32350 | 13 |
| 280 | 20230922 | 145600 | 3167308900 | 32350 | 32350 | 32400 | 32350 | 400 |
| 281 | 20230922 | 145500 | 3154367200 | 32400 | 32350 | 32400 | 32350 | 79 |
| 282 | 20230922 | 145400 | 3151811300 | 32400 | 32400 | 32400 | 32400 | 791 |
| 283 | 20230922 | 145300 | 3126182900 | 32400 | 32450 | 32450 | 32400 | 153 |
| 284 | 20230922 | 145200 | 3121220550 | 32400 | 32400 | 32450 | 32400 | 101 |
| 285 | 20230922 | 145100 | 3117947850 | 32450 | 32450 | 32450 | 32400 | 35 |
| 286 | 20230922 | 145000 | 3116812750 | 32450 | 32450 | 32450 | 32400 | 457 |
| 287 | 20230922 | 144900 | 3102004300 | 32450 | 32450 | 32450 | 32400 | 253 |
| 288 | 20230922 | 144800 | 3093801950 | 32450 | 32450 | 32450 | 32400 | 133 |
| 289 | 20230922 | 144700 | 3089488600 | 32450 | 32450 | 32450 | 32400 | 137 |
| 290 | 20230922 | 144600 | 3085045000 | 32450 | 32450 | 32450 | 32400 | 146 |
| 291 | 20230922 | 144500 | 3080309800 | 32450 | 32450 | 32450 | 32400 | 183 |
| 292 | 20230922 | 144400 | 3074373950 | 32450 | 32450 | 32450 | 32400 | 208 |
| 293 | 20230922 | 144300 | 3067628000 | 32450 | 32450 | 32450 | 32400 | 179 |
| 294 | 20230922 | 144200 | 3061822850 | 32450 | 32450 | 32450 | 32400 | 352 |
| 295 | 20230922 | 144100 | 3050413150 | 32400 | 32450 | 32450 | 32400 | 299 |
| 296 | 20230922 | 144000 | 3040716800 | 32450 | 32400 | 32450 | 32400 | 169 |
| 297 | 20230922 | 143900 | 3035235250 | 32450 | 32450 | 32450 | 32400 | 189 |
| 298 | 20230922 | 143800 | 3029106650 | 32450 | 32450 | 32450 | 32400 | 152 |
| 299 | 20230922 | 143700 | 3024176750 | 32450 | 32450 | 32450 | 32450 | 86 |
| 300 | 20230922 | 143600 | 3021386050 | 32450 | 32450 | 32450 | 32400 | 253 |
| 301 | 20230922 | 143500 | 3013179900 | 32450 | 32450 | 32450 | 32400 | 175 |
| 302 | 20230922 | 143400 | 3007504400 | 32450 | 32450 | 32450 | 32450 | 86 |
| 303 | 20230922 | 143300 | 3004713700 | 32450 | 32450 | 32450 | 32400 | 120 |
| 304 | 20230922 | 143200 | 3000820850 | 32450 | 32450 | 32450 | 32400 | 147 |
| 305 | 20230922 | 143100 | 2996053650 | 32450 | 32450 | 32450 | 32400 | 123 |
| 306 | 20230922 | 143000 | 2992064300 | 32450 | 32500 | 32500 | 32450 | 2454 |
| 307 | 20230922 | 142900 | 2912428000 | 32500 | 32450 | 32500 | 32400 | 4222 |
| 308 | 20230922 | 142800 | 2775421450 | 32450 | 32400 | 32450 | 32400 | 314 |
| 309 | 20230922 | 142700 | 2765238350 | 32400 | 32400 | 32450 | 32400 | 113 |
| 310 | 20230922 | 142600 | 2761574900 | 32450 | 32400 | 32450 | 32400 | 302 |
| 311 | 20230922 | 142500 | 2751787500 | 32450 | 32450 | 32450 | 32400 | 119 |
| 312 | 20230922 | 142400 | 2747927100 | 32400 | 32450 | 32450 | 32400 | 103 |
| 313 | 20230922 | 142300 | 2744587250 | 32450 | 32450 | 32500 | 32450 | 4307 |
| 314 | 20230922 | 142200 | 2604822800 | 32500 | 32500 | 32500 | 32450 | 189 |
| 315 | 20230922 | 142100 | 2598683850 | 32500 | 32500 | 32500 | 32450 | 104 |
| 316 | 20230922 | 142000 | 2595306350 | 32500 | 32500 | 32500 | 32450 | 92 |
| 317 | 20230922 | 141900 | 2592320000 | 32500 | 32500 | 32500 | 32500 | 57 |
| 318 | 20230922 | 141800 | 2590467500 | 32500 | 32500 | 32500 | 32450 | 113 |
| 319 | 20230922 | 141700 | 2586798500 | 32500 | 32450 | 32500 | 32450 | 124 |
| 320 | 20230922 | 141600 | 2582772200 | 32500 | 32500 | 32500 | 32450 | 269 |
| 321 | 20230922 | 141500 | 2574036200 | 32500 | 32500 | 32500 | 32450 | 99 |
| 322 | 20230922 | 141400 | 2570821200 | 32450 | 32450 | 32500 | 32450 | 93 |
| 323 | 20230922 | 141300 | 2567800700 | 32450 | 32500 | 32500 | 32450 | 97 |
| 324 | 20230922 | 141200 | 2564650950 | 32500 | 32500 | 32500 | 32450 | 79 |
| 325 | 20230922 | 141100 | 2562084650 | 32450 | 32500 | 32500 | 32450 | 73 |
| 326 | 20230922 | 141000 | 2559714900 | 32500 | 32500 | 32500 | 32450 | 146 |
| 327 | 20230922 | 140900 | 2554973150 | 32500 | 32500 | 32500 | 32450 | 134 |
| 328 | 20230922 | 140800 | 2550621800 | 32500 | 32500 | 32500 | 32450 | 98 |
| 329 | 20230922 | 140700 | 2547439300 | 32500 | 32450 | 32500 | 32450 | 102 |
| 330 | 20230922 | 140600 | 2544126800 | 32450 | 32450 | 32500 | 32450 | 93 |
| 331 | 20230922 | 140500 | 2541106500 | 32500 | 32450 | 32500 | 32450 | 150 |
| 332 | 20230922 | 140400 | 2536236350 | 32500 | 32500 | 32500 | 32450 | 118 |
| 333 | 20230922 | 140300 | 2532405000 | 32500 | 32500 | 32500 | 32450 | 118 |
| 334 | 20230922 | 140200 | 2528572500 | 32500 | 32450 | 32500 | 32450 | 35 |
| 335 | 20230922 | 140100 | 2527435800 | 32500 | 32500 | 32500 | 32450 | 131 |
| 336 | 20230922 | 140000 | 2523182000 | 32500 | 32500 | 32500 | 32450 | 59 |
| 337 | 20230922 | 135900 | 2521264600 | 32450 | 32500 | 32500 | 32450 | 91 |
| 338 | 20230922 | 135800 | 2518309600 | 32500 | 32500 | 32500 | 32450 | 406 |
| 339 | 20230922 | 135700 | 2505128300 | 32450 | 32500 | 32500 | 32450 | 124 |
| 340 | 20230922 | 135600 | 2501101550 | 32500 | 32450 | 32500 | 32450 | 77 |
| 341 | 20230922 | 135500 | 2498600300 | 32450 | 32500 | 32500 | 32450 | 95 |
| 342 | 20230922 | 135400 | 2495515350 | 32500 | 32500 | 32500 | 32450 | 104 |
| 343 | 20230922 | 135300 | 2492137850 | 32450 | 32500 | 32500 | 32450 | 66 |
| 344 | 20230922 | 135200 | 2489994800 | 32500 | 32500 | 32500 | 32450 | 124 |
| 345 | 20230922 | 135100 | 2485964950 | 32500 | 32500 | 32500 | 32500 | 119 |
| 346 | 20230922 | 135000 | 2482097450 | 32500 | 32500 | 32500 | 32450 | 72 |
| 347 | 20230922 | 134900 | 2479758600 | 32500 | 32500 | 32500 | 32450 | 63 |
| 348 | 20230922 | 134800 | 2477711800 | 32450 | 32500 | 32500 | 32450 | 104 |
| 349 | 20230922 | 134700 | 2474334800 | 32450 | 32500 | 32500 | 32450 | 80 |
| 350 | 20230922 | 134600 | 2471736000 | 32500 | 32500 | 32500 | 32450 | 178 |
| 351 | 20230922 | 134500 | 2465953500 | 32500 | 32450 | 32500 | 32450 | 143 |
| 352 | 20230922 | 134400 | 2461310750 | 32500 | 32500 | 32500 | 32500 | 47 |
| 353 | 20230922 | 134300 | 2459783250 | 32500 | 32500 | 32500 | 32450 | 92 |
| 354 | 20230922 | 134200 | 2456795750 | 32500 | 32450 | 32500 | 32400 | 1472 |
| 355 | 20230922 | 134100 | 2409034000 | 32500 | 32500 | 32500 | 32450 | 1945 |
| 356 | 20230922 | 134000 | 2345824850 | 32550 | 32550 | 32550 | 32550 | 58 |
| 357 | 20230922 | 133900 | 2343936950 | 32550 | 32550 | 32550 | 32500 | 159 |
| 358 | 20230922 | 133800 | 2338765200 | 32550 | 32500 | 32550 | 32500 | 243 |
| 359 | 20230922 | 133700 | 2330863050 | 32550 | 32500 | 32550 | 32500 | 122 |
| 360 | 20230922 | 133600 | 2326893850 | 32550 | 32550 | 32550 | 32500 | 130 |
| 361 | 20230922 | 133500 | 2322664850 | 32550 | 32550 | 32550 | 32550 | 86 |
| 362 | 20230922 | 133400 | 2319865550 | 32550 | 32550 | 32550 | 32500 | 79 |
| 363 | 20230922 | 133300 | 2317295300 | 32550 | 32550 | 32550 | 32500 | 123 |
| 364 | 20230922 | 133200 | 2313291700 | 32500 | 32550 | 32550 | 32500 | 111 |
| 365 | 20230922 | 133100 | 2309679550 | 32550 | 32550 | 32550 | 32500 | 111 |
| 366 | 20230922 | 133000 | 2306067650 | 32550 | 32550 | 32550 | 32500 | 390 |
| 367 | 20230922 | 132900 | 2293388150 | 32550 | 32500 | 32550 | 32500 | 105 |
| 368 | 20230922 | 132800 | 2289971600 | 32500 | 32550 | 32550 | 32500 | 149 |
| 369 | 20230922 | 132700 | 2285124850 | 32500 | 32550 | 32550 | 32500 | 79 |
| 370 | 20230922 | 132600 | 2282553500 | 32550 | 32550 | 32550 | 32500 | 160 |
| 371 | 20230922 | 132500 | 2277349150 | 32550 | 32550 | 32550 | 32500 | 122 |
| 372 | 20230922 | 132400 | 2273380550 | 32550 | 32500 | 32550 | 32500 | 97 |
| 373 | 20230922 | 132300 | 2270224150 | 32550 | 32550 | 32550 | 32500 | 158 |
| 374 | 20230922 | 132200 | 2265084900 | 32550 | 32550 | 32550 | 32550 | 110 |
| 375 | 20230922 | 132100 | 2261504400 | 32550 | 32500 | 32550 | 32500 | 570 |
| 376 | 20230922 | 132000 | 2242976700 | 32550 | 32550 | 32550 | 32500 | 201 |
| 377 | 20230922 | 131900 | 2236438850 | 32550 | 32550 | 32550 | 32500 | 374 |
| 378 | 20230922 | 131800 | 2224280150 | 32550 | 32500 | 32550 | 32500 | 358 |
| 379 | 20230922 | 131700 | 2212639300 | 32550 | 32550 | 32550 | 32500 | 574 |
| 380 | 20230922 | 131600 | 2193980600 | 32500 | 32550 | 32550 | 32500 | 215 |
| 381 | 20230922 | 131500 | 2186990200 | 32550 | 32550 | 32550 | 32500 | 181 |
| 382 | 20230922 | 131400 | 2181103750 | 32550 | 32550 | 32550 | 32500 | 2635 |
| 383 | 20230922 | 131300 | 2095462600 | 32550 | 32550 | 32550 | 32500 | 158 |
| 384 | 20230922 | 131200 | 2090322200 | 32500 | 32550 | 32550 | 32500 | 161 |
| 385 | 20230922 | 131100 | 2085085000 | 32550 | 32550 | 32550 | 32500 | 169 |
| 386 | 20230922 | 131000 | 2079586550 | 32550 | 32550 | 32550 | 32500 | 126 |
| 387 | 20230922 | 130900 | 2075488950 | 32500 | 32550 | 32550 | 32500 | 218 |
| 388 | 20230922 | 130800 | 2068398100 | 32550 | 32500 | 32550 | 32500 | 114 |
| 389 | 20230922 | 130700 | 2064690600 | 32550 | 32550 | 32550 | 32500 | 112 |
| 390 | 20230922 | 130600 | 2061046150 | 32550 | 32550 | 32550 | 32500 | 250 |
| 391 | 20230922 | 130500 | 2052911650 | 32550 | 32550 | 32550 | 32550 | 155 |
| 392 | 20230922 | 130400 | 2047866400 | 32500 | 32550 | 32550 | 32500 | 106 |
| 393 | 20230922 | 130300 | 2044417550 | 32550 | 32500 | 32550 | 32500 | 161 |
| 394 | 20230922 | 130200 | 2039181050 | 32550 | 32500 | 32550 | 32500 | 126 |
| 395 | 20230922 | 130100 | 2035081750 | 32550 | 32550 | 32550 | 32550 | 82 |
| 396 | 20230922 | 130000 | 2032412650 | 32550 | 32550 | 32550 | 32550 | 129 |
| 397 | 20230922 | 125900 | 2028213700 | 32550 | 32550 | 32550 | 32500 | 262 |
| 398 | 20230922 | 125800 | 2019687900 | 32550 | 32500 | 32550 | 32500 | 468 |
| 399 | 20230922 | 125700 | 2004454550 | 32550 | 32550 | 32550 | 32550 | 54 |
| 400 | 20230922 | 125600 | 2002696850 | 32550 | 32550 | 32550 | 32500 | 169 |
| 401 | 20230922 | 125500 | 1997197100 | 32500 | 32550 | 32550 | 32500 | 123 |
| 402 | 20230922 | 125400 | 1993196600 | 32550 | 32550 | 32550 | 32500 | 222 |
| 403 | 20230922 | 125300 | 1985973000 | 32500 | 32550 | 32550 | 32500 | 83 |
| 404 | 20230922 | 125200 | 1983272750 | 32550 | 32550 | 32550 | 32500 | 168 |
| 405 | 20230922 | 125100 | 1977807250 | 32550 | 32550 | 32550 | 32500 | 89 |
| 406 | 20230922 | 125000 | 1974912200 | 32550 | 32550 | 32550 | 32550 | 127 |
| 407 | 20230922 | 124900 | 1970778350 | 32550 | 32550 | 32550 | 32500 | 99 |
| 408 | 20230922 | 124800 | 1967558400 | 32550 | 32550 | 32550 | 32500 | 212 |
| 409 | 20230922 | 124700 | 1960663950 | 32550 | 32550 | 32550 | 32500 | 341 |
| 410 | 20230922 | 124600 | 1949575300 | 32550 | 32550 | 32550 | 32550 | 61 |
| 411 | 20230922 | 124500 | 1947589750 | 32500 | 32550 | 32550 | 32500 | 133 |
| 412 | 20230922 | 124400 | 1943262000 | 32550 | 32550 | 32550 | 32550 | 153 |
| 413 | 20230922 | 124300 | 1938281850 | 32500 | 32550 | 32550 | 32500 | 157 |
| 414 | 20230922 | 124200 | 1933173700 | 32550 | 32550 | 32550 | 32550 | 78 |
| 415 | 20230922 | 124100 | 1930634800 | 32550 | 32550 | 32550 | 32500 | 234 |
| 416 | 20230922 | 124000 | 1923023150 | 32500 | 32550 | 32550 | 32500 | 350 |
| 417 | 20230922 | 123900 | 1911631800 | 32550 | 32550 | 32550 | 32500 | 168 |
| 418 | 20230922 | 123800 | 1906165900 | 32500 | 32550 | 32550 | 32500 | 61 |
| 419 | 20230922 | 123700 | 1904181300 | 32550 | 32550 | 32550 | 32500 | 141 |
| 420 | 20230922 | 123600 | 1899592950 | 32500 | 32550 | 32550 | 32500 | 161 |
| 421 | 20230922 | 123500 | 1894356150 | 32550 | 32550 | 32550 | 32500 | 164 |
| 422 | 20230922 | 123400 | 1889021600 | 32550 | 32550 | 32550 | 32500 | 207 |
| 423 | 20230922 | 123300 | 1882288150 | 32550 | 32500 | 32550 | 32500 | 173 |
| 424 | 20230922 | 123200 | 1876659600 | 32550 | 32550 | 32550 | 32500 | 138 |
| 425 | 20230922 | 123100 | 1872168900 | 32550 | 32500 | 32550 | 32500 | 125 |
| 426 | 20230922 | 123000 | 1868102650 | 32550 | 32550 | 32550 | 32500 | 112 |
| 427 | 20230922 | 122900 | 1864457900 | 32550 | 32550 | 32550 | 32500 | 104 |
| 428 | 20230922 | 122800 | 1861073850 | 32550 | 32550 | 32550 | 32500 | 215 |
| 429 | 20230922 | 122700 | 1854079600 | 32550 | 32550 | 32550 | 32550 | 59 |
| 430 | 20230922 | 122600 | 1852159150 | 32500 | 32550 | 32550 | 32500 | 164 |
| 431 | 20230922 | 122500 | 1846822900 | 32550 | 32550 | 32550 | 32550 | 97 |
| 432 | 20230922 | 122400 | 1843665550 | 32550 | 32550 | 32550 | 32500 | 112 |
| 433 | 20230922 | 122300 | 1840021100 | 32550 | 32550 | 32550 | 32550 | 95 |
| 434 | 20230922 | 122200 | 1836928850 | 32550 | 32500 | 32550 | 32450 | 1424 |
| 435 | 20230922 | 122100 | 1790650100 | 32500 | 32500 | 32500 | 32450 | 140 |
| 436 | 20230922 | 122000 | 1786101250 | 32500 | 32500 | 32500 | 32450 | 105 |
| 437 | 20230922 | 121900 | 1782691250 | 32500 | 32500 | 32500 | 32450 | 153 |
| 438 | 20230922 | 121800 | 1777721250 | 32450 | 32450 | 32500 | 32450 | 150 |
| 439 | 20230922 | 121700 | 1772850900 | 32500 | 32500 | 32500 | 32450 | 212 |
| 440 | 20230922 | 121600 | 1765964950 | 32500 | 32500 | 32500 | 32450 | 86 |
| 441 | 20230922 | 121500 | 1763171100 | 32500 | 32500 | 32500 | 32500 | 114 |
| 442 | 20230922 | 121400 | 1759466100 | 32500 | 32500 | 32500 | 32500 | 165 |
| 443 | 20230922 | 121300 | 1754103600 | 32450 | 32500 | 32500 | 32450 | 120 |
| 444 | 20230922 | 121200 | 1750205600 | 32500 | 32500 | 32500 | 32450 | 51 |
| 445 | 20230922 | 121100 | 1748548150 | 32500 | 32450 | 32500 | 32450 | 107 |
| 446 | 20230922 | 121000 | 1745071600 | 32450 | 32500 | 32500 | 32400 | 317 |
| 447 | 20230922 | 120900 | 1734783500 | 32500 | 32450 | 32500 | 32400 | 153 |
| 448 | 20230922 | 120800 | 1729818250 | 32400 | 32500 | 32500 | 32400 | 656 |
| 449 | 20230922 | 120700 | 1708533600 | 32500 | 32450 | 32500 | 32400 | 295 |
| 450 | 20230922 | 120600 | 1698958700 | 32450 | 32450 | 32450 | 32450 | 107 |
| 451 | 20230922 | 120500 | 1695486550 | 32450 | 32450 | 32450 | 32400 | 94 |
| 452 | 20230922 | 120400 | 1692438250 | 32450 | 32450 | 32450 | 32400 | 400 |
| 453 | 20230922 | 120300 | 1679472450 | 32450 | 32450 | 32450 | 32400 | 485 |
| 454 | 20230922 | 120200 | 1663754200 | 32450 | 32450 | 32450 | 32400 | 96 |
| 455 | 20230922 | 120100 | 1660640150 | 32450 | 32450 | 32450 | 32400 | 107 |
| 456 | 20230922 | 120000 | 1657168800 | 32450 | 32450 | 32450 | 32450 | 113 |
| 457 | 20230922 | 115900 | 1653501950 | 32400 | 32450 | 32450 | 32400 | 105 |
| 458 | 20230922 | 115800 | 1650095900 | 32450 | 32400 | 32450 | 32400 | 265 |
| 459 | 20230922 | 115700 | 1641507550 | 32400 | 32400 | 32400 | 32350 | 155 |
| 460 | 20230922 | 115600 | 1636487700 | 32400 | 32400 | 32400 | 32400 | 232 |
| 461 | 20230922 | 115500 | 1628970900 | 32350 | 32350 | 32400 | 32350 | 213 |
| 462 | 20230922 | 115400 | 1622076150 | 32400 | 32400 | 32400 | 32350 | 78 |
| 463 | 20230922 | 115300 | 1619550150 | 32400 | 32350 | 32400 | 32350 | 98 |
| 464 | 20230922 | 115200 | 1616375800 | 32400 | 32400 | 32400 | 32400 | 116 |
| 465 | 20230922 | 115100 | 1612617400 | 32350 | 32400 | 32400 | 32350 | 123 |
| 466 | 20230922 | 115000 | 1608633350 | 32400 | 32400 | 32400 | 32400 | 90 |
| 467 | 20230922 | 114900 | 1605717350 | 32400 | 32350 | 32400 | 32350 | 207 |
| 468 | 20230922 | 114800 | 1599016750 | 32350 | 32400 | 32400 | 32350 | 105 |
| 469 | 20230922 | 114700 | 1595615500 | 32400 | 32400 | 32400 | 32400 | 251 |
| 470 | 20230922 | 114600 | 1587483100 | 32400 | 32400 | 32400 | 32350 | 104 |
| 471 | 20230922 | 114500 | 1584114700 | 32400 | 32300 | 32400 | 32300 | 4506 |
| 472 | 20230922 | 114400 | 1438454750 | 32300 | 32300 | 32300 | 32250 | 1316 |
| 473 | 20230922 | 114300 | 1396008700 | 32300 | 32300 | 32300 | 32250 | 97 |
| 474 | 20230922 | 114200 | 1392876750 | 32300 | 32200 | 32300 | 32200 | 2037 |
| 475 | 20230922 | 114100 | 1327241250 | 32200 | 32200 | 32200 | 32150 | 128 |
| 476 | 20230922 | 114000 | 1323120850 | 32150 | 32150 | 32200 | 32150 | 1060 |
| 477 | 20230922 | 113900 | 1289040650 | 32150 | 32150 | 32150 | 32100 | 174 |
| 478 | 20230922 | 113800 | 1283449050 | 32150 | 32150 | 32150 | 32100 | 1100 |
| 479 | 20230922 | 113700 | 1248134300 | 32150 | 32150 | 32150 | 32150 | 87 |
| 480 | 20230922 | 113600 | 1245337250 | 32100 | 32150 | 32150 | 32100 | 48 |
| 481 | 20230922 | 113500 | 1243794750 | 32150 | 32150 | 32150 | 32100 | 112 |
| 482 | 20230922 | 113400 | 1240195150 | 32150 | 32150 | 32150 | 32150 | 28 |
| 483 | 20230922 | 113300 | 1239294950 | 32150 | 32100 | 32150 | 32100 | 66 |
| 484 | 20230922 | 113200 | 1237174200 | 32150 | 32150 | 32150 | 32100 | 57 |
| 485 | 20230922 | 113100 | 1235342600 | 32150 | 32100 | 32150 | 32100 | 44 |
| 486 | 20230922 | 113000 | 1233928500 | 32100 | 32150 | 32150 | 32100 | 991 |
| 487 | 20230922 | 112900 | 1202113000 | 32150 | 32150 | 32150 | 32150 | 140 |
| 488 | 20230922 | 112800 | 1197612000 | 32150 | 32100 | 32150 | 32100 | 88 |
| 489 | 20230922 | 112700 | 1194783600 | 32150 | 32100 | 32150 | 32100 | 24 |
| 490 | 20230922 | 112600 | 1194013150 | 32150 | 32150 | 32150 | 32150 | 39 |
| 491 | 20230922 | 112500 | 1192759300 | 32150 | 32150 | 32150 | 32150 | 11 |
| 492 | 20230922 | 112400 | 1192405650 | 32150 | 32100 | 32150 | 32100 | 92 |
| 493 | 20230922 | 112300 | 1189449900 | 32150 | 32150 | 32150 | 32150 | 6 |
| 494 | 20230922 | 112200 | 1189257000 | 32150 | 32150 | 32150 | 32100 | 32 |
| 495 | 20230922 | 112100 | 1188229400 | 32150 | 32150 | 32150 | 32150 | 7 |
| 496 | 20230922 | 112000 | 1188004350 | 32150 | 32150 | 32150 | 32150 | 2 |
| 497 | 20230922 | 111900 | 1187940050 | 32100 | 32100 | 32150 | 32100 | 126 |
| 498 | 20230922 | 111800 | 1183895350 | 32150 | 32150 | 32150 | 32150 | 16 |
| 499 | 20230922 | 111700 | 1183380950 | 32150 | 32150 | 32150 | 32150 | 4 |
| 500 | 20230922 | 111600 | 1183252350 | 32150 | 32150 | 32150 | 32100 | 65 |
| 501 | 20230922 | 111500 | 1181165300 | 32100 | 32150 | 32150 | 32100 | 40 |
| 502 | 20230922 | 111400 | 1179880300 | 32150 | 32100 | 32150 | 32100 | 685 |
| 503 | 20230922 | 111300 | 1157858700 | 32150 | 32150 | 32150 | 32150 | 41 |
| 504 | 20230922 | 111200 | 1156540550 | 32150 | 32150 | 32150 | 32100 | 62 |
| 505 | 20230922 | 111100 | 1154547750 | 32100 | 32150 | 32150 | 32100 | 45 |
| 506 | 20230922 | 111000 | 1153103100 | 32150 | 32150 | 32150 | 32150 | 44 |
| 507 | 20230922 | 110900 | 1151688500 | 32150 | 32150 | 32150 | 32150 | 54 |
| 508 | 20230922 | 110800 | 1149952400 | 32100 | 32150 | 32150 | 32100 | 55 |
| 509 | 20230922 | 110700 | 1148185300 | 32150 | 32150 | 32150 | 32100 | 25 |
| 510 | 20230922 | 110600 | 1147382500 | 32150 | 32100 | 32150 | 32100 | 560 |
| 511 | 20230922 | 110500 | 1129379650 | 32150 | 32150 | 32150 | 32150 | 43 |
| 512 | 20230922 | 110400 | 1127997200 | 32150 | 32150 | 32150 | 32150 | 139 |
| 513 | 20230922 | 110300 | 1123528350 | 32150 | 32100 | 32150 | 32100 | 65 |
| 514 | 20230922 | 110200 | 1121441600 | 32150 | 32150 | 32150 | 32150 | 3 |
| 515 | 20230922 | 110100 | 1121345150 | 32150 | 32150 | 32150 | 32150 | 0 |
| 516 | 20230922 | 110000 | 1121345150 | 32150 | 32150 | 32150 | 32100 | 35 |
| 517 | 20230922 | 105900 | 1120221050 | 32100 | 32100 | 32100 | 32100 | 14 |
| 518 | 20230922 | 105800 | 1119771650 | 32200 | 32200 | 32200 | 32150 | 121 |
| 519 | 20230922 | 105700 | 1115879200 | 32150 | 32150 | 32200 | 32150 | 1063 |
| 520 | 20230922 | 105600 | 1081686850 | 32200 | 32100 | 32250 | 32100 | 1410 |
| 521 | 20230922 | 105500 | 1036369050 | 32100 | 32050 | 32100 | 32050 | 94 |
| 522 | 20230922 | 105400 | 1033355700 | 32050 | 32100 | 32100 | 32050 | 158 |
| 523 | 20230922 | 105300 | 1028285000 | 32100 | 32100 | 32100 | 32050 | 38 |
| 524 | 20230922 | 105200 | 1027066700 | 32050 | 32050 | 32050 | 32050 | 24 |
| 525 | 20230922 | 105100 | 1026297500 | 32100 | 32100 | 32100 | 32100 | 146 |
| 526 | 20230922 | 105000 | 1021610900 | 32100 | 32100 | 32100 | 32050 | 76 |
| 527 | 20230922 | 104900 | 1019172100 | 32100 | 32100 | 32100 | 32050 | 36 |
| 528 | 20230922 | 104800 | 1018017650 | 32050 | 32100 | 32100 | 32050 | 6 |
| 529 | 20230922 | 104700 | 1017825250 | 32100 | 32100 | 32100 | 32050 | 40 |
| 530 | 20230922 | 104600 | 1016542400 | 32100 | 32050 | 32100 | 32050 | 507 |
| 531 | 20230922 | 104500 | 1000291900 | 32050 | 32000 | 32050 | 32000 | 3 |
| 532 | 20230922 | 104400 | 1000195800 | 32050 | 32050 | 32050 | 32000 | 163 |
| 533 | 20230922 | 104300 | 994972850 | 32050 | 32000 | 32050 | 32000 | 661 |
| 534 | 20230922 | 104200 | 973811900 | 32000 | 31950 | 32000 | 31950 | 150 |
| 535 | 20230922 | 104100 | 969019150 | 31950 | 32000 | 32000 | 31950 | 32 |
| 536 | 20230922 | 104000 | 967996300 | 32000 | 31950 | 32000 | 31950 | 1370 |
| 537 | 20230922 | 103900 | 924215000 | 31900 | 31900 | 31950 | 31900 | 325 |
| 538 | 20230922 | 103800 | 913847450 | 31950 | 31950 | 31950 | 31900 | 105 |
| 539 | 20230922 | 103700 | 910493600 | 31950 | 31950 | 31950 | 31950 | 1 |
| 540 | 20230922 | 103600 | 910461650 | 31950 | 31950 | 31950 | 31900 | 357 |
| 541 | 20230922 | 103500 | 899066650 | 31950 | 31950 | 31950 | 31900 | 225 |
| 542 | 20230922 | 103400 | 891878300 | 31950 | 31900 | 31950 | 31900 | 68 |
| 543 | 20230922 | 103300 | 889708900 | 31900 | 31900 | 31950 | 31900 | 46 |
| 544 | 20230922 | 103200 | 888241300 | 31950 | 31950 | 31950 | 31900 | 35 |
| 545 | 20230922 | 103100 | 887124000 | 31950 | 31950 | 31950 | 31900 | 182 |
| 546 | 20230922 | 103000 | 881311600 | 31900 | 31950 | 31950 | 31900 | 54 |
| 547 | 20230922 | 102900 | 879587450 | 31900 | 31900 | 31950 | 31900 | 30 |
| 548 | 20230922 | 102800 | 878629950 | 31950 | 31900 | 31950 | 31900 | 126 |
| 549 | 20230922 | 102700 | 874605850 | 31900 | 31950 | 31950 | 31900 | 101 |
| 550 | 20230922 | 102600 | 871383900 | 31900 | 31900 | 31900 | 31900 | 3 |
| 551 | 20230922 | 102500 | 871288200 | 31950 | 31950 | 31950 | 31850 | 480 |
| 552 | 20230922 | 102400 | 855964950 | 31900 | 31850 | 31900 | 31800 | 1529 |
| 553 | 20230922 | 102300 | 807265600 | 31850 | 31850 | 31850 | 31850 | 876 |
| 554 | 20230922 | 102200 | 779365000 | 31800 | 31850 | 31850 | 31800 | 173 |
| 555 | 20230922 | 102100 | 773858600 | 31850 | 31950 | 31950 | 31800 | 3754 |
| 556 | 20230922 | 102000 | 654285350 | 31900 | 31900 | 31900 | 31900 | 56 |
| 557 | 20230922 | 101900 | 652498950 | 31950 | 31950 | 31950 | 31900 | 38 |
| 558 | 20230922 | 101800 | 651285150 | 31950 | 31900 | 31950 | 31850 | 1193 |
| 559 | 20230922 | 101700 | 613226800 | 31900 | 31900 | 31900 | 31850 | 91 |
| 560 | 20230922 | 101600 | 610327550 | 31900 | 31900 | 31900 | 31850 | 106 |
| 561 | 20230922 | 101500 | 606948650 | 31900 | 31900 | 31900 | 31900 | 31 |
| 562 | 20230922 | 101400 | 605959750 | 31850 | 31900 | 31900 | 31850 | 30 |
| 563 | 20230922 | 101300 | 605004150 | 31900 | 31900 | 31900 | 31900 | 7 |
| 564 | 20230922 | 101200 | 604780850 | 31850 | 31850 | 31900 | 31850 | 50 |
| 565 | 20230922 | 101100 | 603188000 | 31850 | 31850 | 31900 | 31850 | 4 |
| 566 | 20230922 | 101000 | 603060500 | 31900 | 31900 | 31900 | 31900 | 9 |
| 567 | 20230922 | 100900 | 602773400 | 31900 | 31900 | 31900 | 31850 | 35 |
| 568 | 20230922 | 100800 | 601658100 | 31850 | 31900 | 31900 | 31850 | 188 |
| 569 | 20230922 | 100700 | 595664550 | 31900 | 31850 | 31900 | 31850 | 625 |
| 570 | 20230922 | 100600 | 575757100 | 31900 | 31850 | 31900 | 31850 | 540 |
| 571 | 20230922 | 100500 | 558552300 | 31900 | 31900 | 31950 | 31900 | 2364 |
| 572 | 20230922 | 100400 | 483140200 | 31950 | 31950 | 31950 | 31950 | 1203 |
| 573 | 20230922 | 100300 | 444704350 | 32000 | 32000 | 32000 | 31950 | 67 |
| 574 | 20230922 | 100200 | 442561500 | 32000 | 32000 | 32000 | 31950 | 153 |
| 575 | 20230922 | 100100 | 437668150 | 32000 | 31950 | 32000 | 31950 | 87 |
| 576 | 20230922 | 100000 | 434888450 | 32000 | 32000 | 32000 | 32000 | 2 |
| 577 | 20230922 | 095900 | 434824450 | 32000 | 32000 | 32000 | 32000 | 19 |
| 578 | 20230922 | 095800 | 434216450 | 32000 | 31950 | 32000 | 31950 | 75 |
| 579 | 20230922 | 095700 | 431820100 | 32000 | 32000 | 32000 | 32000 | 3 |
| 580 | 20230922 | 095600 | 431724100 | 31950 | 31950 | 31950 | 31950 | 1 |
| 581 | 20230922 | 095500 | 431692150 | 31950 | 32000 | 32000 | 31950 | 644 |
| 582 | 20230922 | 095400 | 411085350 | 32050 | 32050 | 32050 | 32000 | 12 |
| 583 | 20230922 | 095300 | 410701150 | 32000 | 32000 | 32000 | 32000 | 53 |
| 584 | 20230922 | 095200 | 409005150 | 32050 | 32050 | 32050 | 32050 | 5 |
| 585 | 20230922 | 095100 | 408844900 | 32050 | 32050 | 32050 | 32050 | 10 |
| 586 | 20230922 | 095000 | 408524400 | 32050 | 32050 | 32050 | 32000 | 224 |
| 587 | 20230922 | 094900 | 401346400 | 32050 | 32050 | 32050 | 32050 | 22 |
| 588 | 20230922 | 094800 | 400641300 | 32050 | 32050 | 32050 | 32050 | 11 |
| 589 | 20230922 | 094700 | 400288750 | 32000 | 32050 | 32050 | 32000 | 43 |
| 590 | 20230922 | 094600 | 398911750 | 32000 | 32100 | 32100 | 32000 | 44 |
| 591 | 20230922 | 094500 | 397503600 | 32050 | 32050 | 32100 | 32050 | 114 |
| 592 | 20230922 | 094400 | 393849850 | 32100 | 32050 | 32100 | 32050 | 3 |
| 593 | 20230922 | 094300 | 393753600 | 32100 | 32100 | 32100 | 32100 | 20 |
| 594 | 20230922 | 094200 | 393111600 | 32050 | 32050 | 32050 | 32050 | 37 |
| 595 | 20230922 | 094100 | 391925750 | 32100 | 32100 | 32100 | 32100 | 78 |
| 596 | 20230922 | 094000 | 389421950 | 32100 | 32150 | 32150 | 32100 | 3 |
| 597 | 20230922 | 093900 | 389325550 | 32050 | 32000 | 32050 | 32000 | 1095 |
| 598 | 20230922 | 093800 | 354280900 | 32000 | 31950 | 32000 | 31950 | 60 |
| 599 | 20230922 | 093700 | 352363400 | 32000 | 31950 | 32000 | 31950 | 221 |
| 600 | 20230922 | 093600 | 345302400 | 31950 | 31950 | 31950 | 31950 | 274 |
| 601 | 20230922 | 093500 | 336548100 | 31950 | 31950 | 31950 | 31950 | 350 |
| 602 | 20230922 | 093400 | 325365600 | 32000 | 32050 | 32050 | 32000 | 530 |
| 603 | 20230922 | 093300 | 308404450 | 32000 | 32000 | 32000 | 32000 | 94 |
| 604 | 20230922 | 093200 | 305396450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 605 | 20230922 | 093100 | 305396450 | 31950 | 31950 | 31950 | 31950 | 55 |
| 606 | 20230922 | 093000 | 303639200 | 31950 | 32000 | 32000 | 31950 | 7 |
| 607 | 20230922 | 092900 | 303415450 | 31950 | 31950 | 31950 | 31900 | 216 |
| 608 | 20230922 | 092800 | 296524250 | 31950 | 31900 | 31950 | 31900 | 239 |
| 609 | 20230922 | 092700 | 288895150 | 31950 | 31900 | 31950 | 31900 | 15 |
| 610 | 20230922 | 092600 | 288415950 | 31900 | 31950 | 31950 | 31900 | 128 |
| 611 | 20230922 | 092500 | 284332150 | 31950 | 31950 | 32050 | 31950 | 209 |
| 612 | 20230922 | 092400 | 277653950 | 31950 | 32000 | 32000 | 31950 | 356 |
| 613 | 20230922 | 092300 | 266268150 | 31950 | 32000 | 32000 | 31950 | 116 |
| 614 | 20230922 | 092200 | 262561900 | 32000 | 32000 | 32000 | 32000 | 4 |
| 615 | 20230922 | 092100 | 262433900 | 32000 | 32000 | 32000 | 32000 | 41 |
| 616 | 20230922 | 092000 | 261121900 | 32000 | 31950 | 32000 | 31950 | 1298 |
| 617 | 20230922 | 091900 | 219645450 | 31900 | 31900 | 31900 | 31900 | 173 |
| 618 | 20230922 | 091800 | 214126750 | 31900 | 31950 | 31950 | 31900 | 712 |
| 619 | 20230922 | 091700 | 191411800 | 31950 | 31950 | 31950 | 31950 | 39 |
| 620 | 20230922 | 091600 | 190165750 | 31950 | 31950 | 31950 | 31950 | 3 |
| 621 | 20230922 | 091500 | 190069900 | 32000 | 31950 | 32000 | 31900 | 84 |
| 622 | 20230922 | 091400 | 187384600 | 31950 | 32000 | 32000 | 31950 | 311 |
| 623 | 20230922 | 091300 | 177446900 | 32000 | 32000 | 32050 | 32000 | 34 |
| 624 | 20230922 | 091200 | 176358700 | 32000 | 32050 | 32050 | 32000 | 335 |
| 625 | 20230922 | 091100 | 165638650 | 32050 | 32050 | 32050 | 32050 | 178 |
| 626 | 20230922 | 091000 | 159933750 | 32100 | 32100 | 32100 | 32050 | 57 |
| 627 | 20230922 | 090900 | 158104100 | 32100 | 32100 | 32100 | 32100 | 308 |
| 628 | 20230922 | 090800 | 148217300 | 32050 | 32100 | 32100 | 32050 | 108 |
| 629 | 20230922 | 090700 | 144755800 | 32050 | 32000 | 32100 | 32000 | 164 |
| 630 | 20230922 | 090600 | 139503950 | 31950 | 31950 | 31950 | 31950 | 232 |
| 631 | 20230922 | 090500 | 132091550 | 31900 | 31900 | 31900 | 31850 | 272 |
| 632 | 20230922 | 090400 | 123420200 | 31900 | 31950 | 31950 | 31900 | 414 |
| 633 | 20230922 | 090300 | 110209800 | 31950 | 32050 | 32100 | 31900 | 931 |
| 634 | 20230922 | 090200 | 80441600 | 32050 | 32150 | 32150 | 32000 | 765 |
| 635 | 20230922 | 090100 | 55944500 | 32100 | 32150 | 32150 | 32050 | 296 |
| 636 | 20230922 | 090000 | 46435100 | 32150 | 32000 | 32350 | 32000 | 1450 |