31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 184700 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 867 |
| 3 | 20230912 | 184600 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 4 | 20230912 | 184500 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 5 | 20230912 | 184400 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 6 | 20230912 | 184300 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 7 | 20230912 | 184200 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 8 | 20230912 | 184100 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 9 | 20230912 | 184000 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 10 | 20230912 | 183900 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 11 | 20230912 | 183800 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 12 | 20230912 | 183700 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 13 | 20230912 | 183600 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 14 | 20230912 | 183500 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 15 | 20230912 | 183400 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 16 | 20230912 | 183300 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 17 | 20230912 | 183200 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 18 | 20230912 | 183100 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 19 | 20230912 | 183000 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 20 | 20230912 | 182900 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 21 | 20230912 | 182800 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 22 | 20230912 | 182700 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 23 | 20230912 | 182600 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 24 | 20230912 | 182500 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 25 | 20230912 | 182400 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 26 | 20230912 | 182300 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 27 | 20230912 | 182200 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 28 | 20230912 | 182100 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 29 | 20230912 | 182000 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 30 | 20230912 | 181900 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 31 | 20230912 | 181800 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 32 | 20230912 | 181700 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 867 |
| 33 | 20230912 | 181600 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 34 | 20230912 | 181500 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 35 | 20230912 | 181400 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 36 | 20230912 | 181300 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 37 | 20230912 | 181200 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 38 | 20230912 | 181100 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 39 | 20230912 | 181000 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 40 | 20230912 | 180900 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 41 | 20230912 | 180800 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 42 | 20230912 | 180700 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 43 | 20230912 | 180600 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 44 | 20230912 | 180500 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 45 | 20230912 | 180400 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 46 | 20230912 | 180300 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 47 | 20230912 | 180200 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 48 | 20230912 | 180100 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 49 | 20230912 | 180000 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 50 | 20230912 | 175900 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 51 | 20230912 | 175800 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 52 | 20230912 | 175700 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 53 | 20230912 | 175600 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 54 | 20230912 | 175500 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 55 | 20230912 | 175400 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 56 | 20230912 | 175300 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 57 | 20230912 | 175200 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 58 | 20230912 | 175100 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 59 | 20230912 | 175000 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 60 | 20230912 | 174900 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 61 | 20230912 | 174800 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 62 | 20230912 | 174700 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 867 |
| 63 | 20230912 | 174600 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 64 | 20230912 | 174500 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 65 | 20230912 | 174400 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 66 | 20230912 | 174300 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 67 | 20230912 | 174200 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 68 | 20230912 | 174100 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 69 | 20230912 | 174000 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 70 | 20230912 | 173900 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 71 | 20230912 | 173800 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 72 | 20230912 | 173700 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 73 | 20230912 | 173600 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 74 | 20230912 | 173500 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 75 | 20230912 | 173400 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 76 | 20230912 | 173300 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 77 | 20230912 | 173200 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 78 | 20230912 | 173100 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 79 | 20230912 | 173000 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 80 | 20230912 | 172900 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 81 | 20230912 | 172800 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 82 | 20230912 | 172700 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 83 | 20230912 | 172600 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 84 | 20230912 | 172500 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 85 | 20230912 | 172400 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 86 | 20230912 | 172300 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 87 | 20230912 | 172200 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 88 | 20230912 | 172100 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 89 | 20230912 | 172000 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 90 | 20230912 | 171900 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 91 | 20230912 | 171800 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 92 | 20230912 | 171700 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 867 |
| 93 | 20230912 | 171600 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 94 | 20230912 | 171500 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 95 | 20230912 | 171400 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 96 | 20230912 | 171300 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 97 | 20230912 | 171200 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 98 | 20230912 | 171100 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 99 | 20230912 | 171000 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 100 | 20230912 | 170900 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 101 | 20230912 | 170800 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 102 | 20230912 | 170700 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 103 | 20230912 | 170600 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 104 | 20230912 | 170500 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 105 | 20230912 | 170400 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 106 | 20230912 | 170300 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 107 | 20230912 | 170200 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 108 | 20230912 | 170100 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 109 | 20230912 | 170000 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 110 | 20230912 | 165900 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 111 | 20230912 | 165800 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 112 | 20230912 | 165700 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 113 | 20230912 | 165600 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 114 | 20230912 | 165500 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 115 | 20230912 | 165400 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 116 | 20230912 | 165300 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 117 | 20230912 | 165200 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 118 | 20230912 | 165100 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 119 | 20230912 | 165000 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 120 | 20230912 | 164900 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 121 | 20230912 | 164800 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 122 | 20230912 | 164700 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 867 |
| 123 | 20230912 | 164600 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 124 | 20230912 | 164500 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 125 | 20230912 | 164400 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 126 | 20230912 | 164300 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 127 | 20230912 | 164200 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 128 | 20230912 | 164100 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 129 | 20230912 | 164000 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 130 | 20230912 | 163900 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 131 | 20230912 | 163800 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 132 | 20230912 | 163700 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 133 | 20230912 | 163600 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 134 | 20230912 | 163500 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 135 | 20230912 | 163400 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 136 | 20230912 | 163300 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 137 | 20230912 | 163200 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 138 | 20230912 | 163100 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 139 | 20230912 | 163000 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 140 | 20230912 | 162900 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 141 | 20230912 | 162800 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 142 | 20230912 | 162700 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 143 | 20230912 | 162600 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 144 | 20230912 | 162500 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 145 | 20230912 | 162400 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 146 | 20230912 | 162300 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 147 | 20230912 | 162200 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 148 | 20230912 | 162100 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 149 | 20230912 | 162000 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 150 | 20230912 | 161900 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 151 | 20230912 | 161800 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 152 | 20230912 | 161700 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 867 |
| 153 | 20230912 | 161600 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 154 | 20230912 | 161500 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 155 | 20230912 | 161400 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 156 | 20230912 | 161300 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 157 | 20230912 | 161200 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 158 | 20230912 | 161100 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 159 | 20230912 | 161000 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 160 | 20230912 | 160900 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 161 | 20230912 | 160800 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 162 | 20230912 | 160700 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 163 | 20230912 | 160600 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 164 | 20230912 | 160500 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 165 | 20230912 | 160400 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 166 | 20230912 | 160300 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 167 | 20230912 | 160200 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 168 | 20230912 | 160100 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 169 | 20230912 | 160000 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 170 | 20230912 | 155900 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 171 | 20230912 | 155800 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 172 | 20230912 | 155700 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 173 | 20230912 | 155600 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 174 | 20230912 | 155500 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 175 | 20230912 | 155400 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 176 | 20230912 | 155300 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 177 | 20230912 | 155200 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 178 | 20230912 | 155100 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 179 | 20230912 | 155000 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 180 | 20230912 | 154900 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 181 | 20230912 | 154800 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 182 | 20230912 | 154700 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 867 |
| 183 | 20230912 | 154600 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 184 | 20230912 | 154500 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 185 | 20230912 | 154400 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 186 | 20230912 | 154300 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 187 | 20230912 | 154200 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 188 | 20230912 | 154100 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 189 | 20230912 | 154000 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 190 | 20230912 | 153900 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 191 | 20230912 | 153800 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 192 | 20230912 | 153700 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 193 | 20230912 | 153600 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 194 | 20230912 | 153500 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 195 | 20230912 | 153400 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 196 | 20230912 | 153300 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 197 | 20230912 | 153200 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 198 | 20230912 | 153100 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 199 | 20230912 | 153000 | 1553459000 | 31000 | 31000 | 31000 | 31000 | 867 |
| 200 | 20230912 | 152900 | 1526582000 | 31050 | 31050 | 31050 | 31050 | 0 |
| 201 | 20230912 | 152800 | 1526582000 | 31050 | 31050 | 31050 | 31050 | 0 |
| 202 | 20230912 | 152700 | 1526582000 | 31050 | 31050 | 31050 | 31050 | 0 |
| 203 | 20230912 | 152600 | 1526582000 | 31050 | 31050 | 31050 | 31050 | 0 |
| 204 | 20230912 | 152500 | 1526582000 | 31050 | 31050 | 31050 | 31050 | 0 |
| 205 | 20230912 | 152400 | 1526582000 | 31050 | 31050 | 31050 | 31050 | 0 |
| 206 | 20230912 | 152300 | 1526582000 | 31050 | 31050 | 31050 | 31050 | 0 |
| 207 | 20230912 | 152200 | 1526582000 | 31050 | 31050 | 31050 | 31050 | 0 |
| 208 | 20230912 | 152100 | 1526582000 | 31050 | 31050 | 31050 | 31050 | 0 |
| 209 | 20230912 | 152000 | 1526582000 | 31050 | 31050 | 31050 | 31050 | 0 |
| 210 | 20230912 | 151900 | 1526582000 | 31050 | 31050 | 31050 | 31050 | 190 |
| 211 | 20230912 | 151800 | 1520682500 | 31050 | 31050 | 31050 | 31000 | 37 |
| 212 | 20230912 | 151700 | 1519533700 | 31050 | 31000 | 31050 | 31000 | 42 |
| 213 | 20230912 | 151600 | 1518229650 | 31050 | 31000 | 31050 | 31000 | 71 |
| 214 | 20230912 | 151500 | 1516025250 | 31000 | 31050 | 31050 | 31000 | 10 |
| 215 | 20230912 | 151400 | 1515714950 | 31000 | 31000 | 31000 | 31000 | 1 |
| 216 | 20230912 | 151300 | 1515683950 | 31000 | 31150 | 31150 | 31000 | 372 |
| 217 | 20230912 | 151200 | 1504117350 | 31150 | 31150 | 31150 | 31150 | 0 |
| 218 | 20230912 | 151100 | 1504117350 | 31150 | 31150 | 31150 | 31100 | 120 |
| 219 | 20230912 | 151000 | 1500379400 | 31100 | 31200 | 31200 | 31100 | 34 |
| 220 | 20230912 | 150900 | 1499320300 | 31100 | 31100 | 31200 | 31100 | 28 |
| 221 | 20230912 | 150800 | 1498446900 | 31200 | 31150 | 31200 | 31150 | 61 |
| 222 | 20230912 | 150700 | 1496543850 | 31150 | 31250 | 31250 | 31100 | 112 |
| 223 | 20230912 | 150600 | 1493054500 | 31100 | 31100 | 31100 | 31100 | 1 |
| 224 | 20230912 | 150500 | 1493023400 | 31250 | 31050 | 31250 | 31050 | 366 |
| 225 | 20230912 | 150400 | 1481654600 | 31000 | 31050 | 31050 | 31000 | 2 |
| 226 | 20230912 | 150300 | 1481592550 | 31000 | 31000 | 31000 | 31000 | 3 |
| 227 | 20230912 | 150200 | 1481499550 | 31000 | 31050 | 31050 | 31000 | 2 |
| 228 | 20230912 | 150100 | 1481437500 | 31000 | 31050 | 31050 | 31000 | 2 |
| 229 | 20230912 | 150000 | 1481375450 | 31000 | 31000 | 31000 | 31000 | 1 |
| 230 | 20230912 | 145900 | 1481344450 | 31000 | 31000 | 31000 | 31000 | 1 |
| 231 | 20230912 | 145800 | 1481313450 | 31100 | 31100 | 31100 | 31000 | 27 |
| 232 | 20230912 | 145700 | 1480473850 | 31050 | 31200 | 31200 | 30900 | 802 |
| 233 | 20230912 | 145600 | 1455585700 | 31100 | 31100 | 31100 | 31100 | 14 |
| 234 | 20230912 | 145500 | 1455150300 | 31100 | 31100 | 31100 | 31050 | 9 |
| 235 | 20230912 | 145400 | 1454870450 | 31100 | 31050 | 31100 | 31050 | 28 |
| 236 | 20230912 | 145300 | 1453999700 | 31050 | 31050 | 31050 | 31050 | 1 |
| 237 | 20230912 | 145200 | 1453968650 | 31050 | 31050 | 31100 | 31050 | 33 |
| 238 | 20230912 | 145100 | 1452942450 | 31100 | 31050 | 31100 | 31050 | 7 |
| 239 | 20230912 | 145000 | 1452724950 | 31100 | 31050 | 31100 | 31050 | 3 |
| 240 | 20230912 | 144900 | 1452631750 | 31050 | 31100 | 31100 | 31050 | 3 |
| 241 | 20230912 | 144800 | 1452538550 | 31100 | 31050 | 31100 | 31050 | 2 |
| 242 | 20230912 | 144700 | 1452476400 | 31050 | 31050 | 31100 | 31050 | 5 |
| 243 | 20230912 | 144600 | 1452321050 | 31050 | 31100 | 31100 | 31050 | 4 |
| 244 | 20230912 | 144500 | 1452196750 | 31100 | 31000 | 31100 | 31000 | 154 |
| 245 | 20230912 | 144400 | 1447414550 | 31000 | 31000 | 31000 | 31000 | 61 |
| 246 | 20230912 | 144300 | 1445523550 | 31100 | 31000 | 31100 | 31000 | 51 |
| 247 | 20230912 | 144200 | 1443937550 | 31000 | 31050 | 31100 | 31000 | 80 |
| 248 | 20230912 | 144100 | 1441453550 | 31000 | 31000 | 31000 | 31000 | 3 |
| 249 | 20230912 | 144000 | 1441360550 | 31100 | 31000 | 31100 | 30950 | 554 |
| 250 | 20230912 | 143900 | 1424192400 | 31050 | 31050 | 31150 | 31000 | 617 |
| 251 | 20230912 | 143800 | 1405045950 | 31050 | 31050 | 31050 | 31050 | 3 |
| 252 | 20230912 | 143700 | 1404952800 | 31050 | 31050 | 31050 | 31050 | 2 |
| 253 | 20230912 | 143600 | 1404890700 | 31150 | 31100 | 31150 | 31050 | 157 |
| 254 | 20230912 | 143500 | 1400007200 | 31050 | 31050 | 31050 | 31050 | 2 |
| 255 | 20230912 | 143400 | 1399945100 | 31050 | 31050 | 31150 | 31050 | 12 |
| 256 | 20230912 | 143300 | 1399571500 | 31050 | 31050 | 31150 | 31050 | 4 |
| 257 | 20230912 | 143200 | 1399447200 | 31150 | 31050 | 31150 | 31000 | 503 |
| 258 | 20230912 | 143100 | 1383843950 | 31050 | 31050 | 31050 | 31050 | 2 |
| 259 | 20230912 | 143000 | 1383781850 | 31050 | 31100 | 31200 | 31000 | 767 |
| 260 | 20230912 | 142900 | 1359951500 | 31100 | 31200 | 31200 | 31100 | 2 |
| 261 | 20230912 | 142800 | 1359889200 | 31100 | 31200 | 31200 | 31100 | 34 |
| 262 | 20230912 | 142700 | 1358828500 | 31100 | 31100 | 31150 | 31100 | 382 |
| 263 | 20230912 | 142600 | 1346929300 | 31100 | 31150 | 31150 | 31100 | 213 |
| 264 | 20230912 | 142500 | 1340301550 | 31150 | 31150 | 31150 | 31150 | 12 |
| 265 | 20230912 | 142400 | 1339927750 | 31150 | 31200 | 31200 | 31150 | 17 |
| 266 | 20230912 | 142300 | 1339398100 | 31200 | 31200 | 31200 | 31150 | 159 |
| 267 | 20230912 | 142200 | 1334444950 | 31150 | 31200 | 31200 | 31150 | 17 |
| 268 | 20230912 | 142100 | 1333915200 | 31200 | 31200 | 31200 | 31150 | 16 |
| 269 | 20230912 | 142000 | 1333416600 | 31200 | 31200 | 31250 | 31200 | 87 |
| 270 | 20230912 | 141900 | 1330702100 | 31150 | 31200 | 31200 | 31150 | 182 |
| 271 | 20230912 | 141800 | 1325024350 | 31200 | 31300 | 31300 | 31200 | 30 |
| 272 | 20230912 | 141700 | 1324088250 | 31250 | 31250 | 31300 | 31250 | 155 |
| 273 | 20230912 | 141600 | 1319244200 | 31250 | 31250 | 31350 | 31250 | 17 |
| 274 | 20230912 | 141500 | 1318712850 | 31250 | 31400 | 31400 | 31200 | 15 |
| 275 | 20230912 | 141400 | 1318244000 | 31200 | 31150 | 31200 | 31150 | 175 |
| 276 | 20230912 | 141300 | 1312784150 | 31200 | 31100 | 31200 | 31100 | 56 |
| 277 | 20230912 | 141200 | 1311038450 | 31200 | 31150 | 31200 | 31100 | 433 |
| 278 | 20230912 | 141100 | 1297550200 | 31100 | 31100 | 31150 | 31100 | 193 |
| 279 | 20230912 | 141000 | 1291547150 | 31100 | 31100 | 31200 | 31100 | 3 |
| 280 | 20230912 | 140900 | 1291453750 | 31100 | 31100 | 31100 | 31100 | 75 |
| 281 | 20230912 | 140800 | 1289121250 | 31200 | 31100 | 31200 | 31100 | 3 |
| 282 | 20230912 | 140700 | 1289027850 | 31200 | 31200 | 31200 | 31200 | 21 |
| 283 | 20230912 | 140600 | 1288372650 | 31100 | 31100 | 31100 | 31100 | 3 |
| 284 | 20230912 | 140500 | 1288279350 | 31200 | 31150 | 31200 | 31100 | 240 |
| 285 | 20230912 | 140400 | 1280812500 | 31150 | 31250 | 31250 | 31150 | 503 |
| 286 | 20230912 | 140300 | 1265118900 | 31250 | 31250 | 31250 | 31200 | 106 |
| 287 | 20230912 | 140200 | 1261811450 | 31250 | 31200 | 31250 | 31200 | 2 |
| 288 | 20230912 | 140100 | 1261749000 | 31200 | 31250 | 31250 | 31200 | 353 |
| 289 | 20230912 | 140000 | 1250724050 | 31300 | 31250 | 31300 | 31250 | 557 |
| 290 | 20230912 | 135900 | 1233311900 | 31300 | 31350 | 31350 | 31300 | 94 |
| 291 | 20230912 | 135800 | 1230368200 | 31300 | 31300 | 31300 | 31300 | 1 |
| 292 | 20230912 | 135700 | 1230336900 | 31350 | 31300 | 31350 | 31300 | 2 |
| 293 | 20230912 | 135600 | 1230274250 | 31350 | 31300 | 31350 | 31300 | 37 |
| 294 | 20230912 | 135500 | 1229114350 | 31300 | 31350 | 31350 | 31250 | 421 |
| 295 | 20230912 | 135400 | 1215937900 | 31300 | 31350 | 31350 | 31300 | 2 |
| 296 | 20230912 | 135300 | 1215875250 | 31300 | 31300 | 31350 | 31300 | 153 |
| 297 | 20230912 | 135200 | 1211086300 | 31350 | 31300 | 31350 | 31300 | 40 |
| 298 | 20230912 | 135100 | 1209832400 | 31300 | 31250 | 31350 | 31250 | 6 |
| 299 | 20230912 | 135000 | 1209644450 | 31300 | 31250 | 31350 | 31250 | 42 |
| 300 | 20230912 | 134900 | 1208329850 | 31350 | 31300 | 31350 | 31250 | 136 |
| 301 | 20230912 | 134800 | 1204073050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 302 | 20230912 | 134700 | 1204073050 | 31300 | 31250 | 31300 | 31250 | 303 |
| 303 | 20230912 | 134600 | 1194604200 | 31250 | 31300 | 31300 | 31250 | 32 |
| 304 | 20230912 | 134500 | 1193602650 | 31250 | 31250 | 31300 | 31250 | 44 |
| 305 | 20230912 | 134400 | 1192225600 | 31300 | 31300 | 31300 | 31300 | 0 |
| 306 | 20230912 | 134300 | 1192225600 | 31300 | 31250 | 31300 | 31250 | 4 |
| 307 | 20230912 | 134200 | 1192100550 | 31300 | 31300 | 31300 | 31250 | 40 |
| 308 | 20230912 | 134100 | 1190848600 | 31250 | 31250 | 31250 | 31250 | 1 |
| 309 | 20230912 | 134000 | 1190817350 | 31250 | 31250 | 31250 | 31250 | 1 |
| 310 | 20230912 | 133900 | 1190786100 | 31250 | 31300 | 31300 | 31250 | 36 |
| 311 | 20230912 | 133800 | 1189659350 | 31250 | 31300 | 31300 | 31250 | 2 |
| 312 | 20230912 | 133700 | 1189596800 | 31250 | 31250 | 31250 | 31250 | 35 |
| 313 | 20230912 | 133600 | 1188503050 | 31250 | 31300 | 31300 | 31250 | 40 |
| 314 | 20230912 | 133500 | 1187251200 | 31250 | 31250 | 31250 | 31250 | 2 |
| 315 | 20230912 | 133400 | 1187188700 | 31250 | 31250 | 31250 | 31250 | 2 |
| 316 | 20230912 | 133300 | 1187126200 | 31250 | 31300 | 31300 | 31250 | 66 |
| 317 | 20230912 | 133200 | 1185061700 | 31250 | 31300 | 31300 | 31250 | 33 |
| 318 | 20230912 | 133100 | 1184030350 | 31300 | 31250 | 31300 | 31250 | 74 |
| 319 | 20230912 | 133000 | 1181715800 | 31300 | 31300 | 31300 | 31300 | 21 |
| 320 | 20230912 | 132900 | 1181058500 | 31250 | 31250 | 31300 | 31250 | 619 |
| 321 | 20230912 | 132800 | 1161713900 | 31200 | 31200 | 31200 | 31200 | 2 |
| 322 | 20230912 | 132700 | 1161651500 | 31200 | 31200 | 31200 | 31200 | 2 |
| 323 | 20230912 | 132600 | 1161589100 | 31250 | 31200 | 31250 | 31200 | 38 |
| 324 | 20230912 | 132500 | 1160401650 | 31250 | 31250 | 31250 | 31250 | 2 |
| 325 | 20230912 | 132400 | 1160339150 | 31200 | 31200 | 31200 | 31200 | 1 |
| 326 | 20230912 | 132300 | 1160307950 | 31250 | 31200 | 31250 | 31200 | 39 |
| 327 | 20230912 | 132200 | 1159091050 | 31200 | 31200 | 31250 | 31200 | 104 |
| 328 | 20230912 | 132100 | 1155844350 | 31200 | 31200 | 31200 | 31200 | 2 |
| 329 | 20230912 | 132000 | 1155781950 | 31200 | 31200 | 31200 | 31200 | 1 |
| 330 | 20230912 | 131900 | 1155750750 | 31250 | 31200 | 31250 | 31200 | 2 |
| 331 | 20230912 | 131800 | 1155688300 | 31200 | 31200 | 31250 | 31200 | 71 |
| 332 | 20230912 | 131700 | 1153470150 | 31200 | 31200 | 31250 | 31200 | 58 |
| 333 | 20230912 | 131600 | 1151660250 | 31200 | 31200 | 31200 | 31200 | 1 |
| 334 | 20230912 | 131500 | 1151629050 | 31200 | 31200 | 31200 | 31200 | 11 |
| 335 | 20230912 | 131400 | 1151285850 | 31250 | 31200 | 31250 | 31200 | 143 |
| 336 | 20230912 | 131300 | 1146822150 | 31200 | 31200 | 31200 | 31200 | 12 |
| 337 | 20230912 | 131200 | 1146447750 | 31200 | 31200 | 31200 | 31200 | 3 |
| 338 | 20230912 | 131100 | 1146354150 | 31200 | 31200 | 31250 | 31200 | 4 |
| 339 | 20230912 | 131000 | 1146229250 | 31200 | 31200 | 31250 | 31200 | 42 |
| 340 | 20230912 | 130900 | 1144916850 | 31200 | 31200 | 31200 | 31200 | 5 |
| 341 | 20230912 | 130800 | 1144760850 | 31200 | 31200 | 31200 | 31200 | 1 |
| 342 | 20230912 | 130700 | 1144729650 | 31250 | 31250 | 31250 | 31200 | 73 |
| 343 | 20230912 | 130600 | 1142448500 | 31250 | 31250 | 31250 | 31250 | 120 |
| 344 | 20230912 | 130500 | 1138698500 | 31250 | 31250 | 31250 | 31250 | 1 |
| 345 | 20230912 | 130400 | 1138667250 | 31250 | 31250 | 31300 | 31250 | 37 |
| 346 | 20230912 | 130300 | 1137509700 | 31250 | 31250 | 31250 | 31250 | 2 |
| 347 | 20230912 | 130200 | 1137447200 | 31250 | 31250 | 31250 | 31250 | 1 |
| 348 | 20230912 | 130100 | 1137415950 | 31250 | 31300 | 31300 | 31250 | 31 |
| 349 | 20230912 | 130000 | 1136445700 | 31250 | 31250 | 31250 | 31250 | 1 |
| 350 | 20230912 | 125900 | 1136414450 | 31250 | 31250 | 31250 | 31250 | 1 |
| 351 | 20230912 | 125800 | 1136383200 | 31250 | 31250 | 31250 | 31250 | 1 |
| 352 | 20230912 | 125700 | 1136351950 | 31250 | 31250 | 31250 | 31250 | 1 |
| 353 | 20230912 | 125600 | 1136320700 | 31250 | 31250 | 31250 | 31250 | 1 |
| 354 | 20230912 | 125500 | 1136289450 | 31250 | 31250 | 31250 | 31250 | 101 |
| 355 | 20230912 | 125400 | 1133133200 | 31300 | 31250 | 31300 | 31250 | 32 |
| 356 | 20230912 | 125300 | 1132131700 | 31250 | 31300 | 31300 | 31250 | 30 |
| 357 | 20230912 | 125200 | 1131193350 | 31250 | 31250 | 31250 | 31250 | 1 |
| 358 | 20230912 | 125100 | 1131162100 | 31250 | 31300 | 31300 | 31250 | 39 |
| 359 | 20230912 | 125000 | 1129941450 | 31250 | 31250 | 31250 | 31250 | 2 |
| 360 | 20230912 | 124900 | 1129878950 | 31250 | 31250 | 31300 | 31250 | 53 |
| 361 | 20230912 | 124800 | 1128222600 | 31300 | 31300 | 31300 | 31300 | 6 |
| 362 | 20230912 | 124700 | 1128034800 | 31250 | 31250 | 31250 | 31250 | 1 |
| 363 | 20230912 | 124600 | 1128003550 | 31250 | 31250 | 31250 | 31250 | 2 |
| 364 | 20230912 | 124500 | 1127941050 | 31250 | 31300 | 31350 | 31250 | 378 |
| 365 | 20230912 | 124400 | 1116120100 | 31300 | 31300 | 31300 | 31300 | 1 |
| 366 | 20230912 | 124300 | 1116088800 | 31350 | 31350 | 31350 | 31350 | 3 |
| 367 | 20230912 | 124200 | 1115994750 | 31350 | 31350 | 31350 | 31350 | 1 |
| 368 | 20230912 | 124100 | 1115963400 | 31400 | 31350 | 31400 | 31350 | 237 |
| 369 | 20230912 | 124000 | 1108531900 | 31300 | 31450 | 31450 | 31300 | 40 |
| 370 | 20230912 | 123900 | 1107274050 | 31300 | 31300 | 31300 | 31300 | 1 |
| 371 | 20230912 | 123800 | 1107242750 | 31300 | 31300 | 31300 | 31300 | 1 |
| 372 | 20230912 | 123700 | 1107211450 | 31300 | 31300 | 31300 | 31300 | 2 |
| 373 | 20230912 | 123600 | 1107148850 | 31450 | 31250 | 31450 | 31250 | 741 |
| 374 | 20230912 | 123500 | 1083934300 | 31300 | 31200 | 31300 | 31200 | 13 |
| 375 | 20230912 | 123400 | 1083527500 | 31200 | 31200 | 31200 | 31200 | 101 |
| 376 | 20230912 | 123300 | 1080376300 | 31200 | 31200 | 31200 | 31200 | 1 |
| 377 | 20230912 | 123200 | 1080345100 | 31200 | 31200 | 31200 | 31200 | 1 |
| 378 | 20230912 | 123100 | 1080313900 | 31300 | 31200 | 31300 | 31200 | 191 |
| 379 | 20230912 | 123000 | 1074335700 | 31200 | 31200 | 31200 | 31200 | 1 |
| 380 | 20230912 | 122900 | 1074304500 | 31250 | 31200 | 31250 | 31200 | 157 |
| 381 | 20230912 | 122800 | 1069398350 | 31250 | 31200 | 31250 | 31200 | 5 |
| 382 | 20230912 | 122700 | 1069242150 | 31200 | 31250 | 31250 | 31200 | 74 |
| 383 | 20230912 | 122600 | 1066929800 | 31250 | 31200 | 31250 | 31200 | 4 |
| 384 | 20230912 | 122500 | 1066804850 | 31250 | 31250 | 31250 | 31250 | 38 |
| 385 | 20230912 | 122400 | 1065617350 | 31200 | 31200 | 31200 | 31200 | 1 |
| 386 | 20230912 | 122300 | 1065586150 | 31200 | 31250 | 31250 | 31200 | 20 |
| 387 | 20230912 | 122200 | 1064961200 | 31200 | 31250 | 31250 | 31200 | 58 |
| 388 | 20230912 | 122100 | 1063148750 | 31200 | 31250 | 31300 | 31200 | 102 |
| 389 | 20230912 | 122000 | 1059961250 | 31250 | 31250 | 31250 | 31250 | 17 |
| 390 | 20230912 | 121900 | 1059430000 | 31250 | 31300 | 31300 | 31250 | 2 |
| 391 | 20230912 | 121800 | 1059367450 | 31250 | 31250 | 31250 | 31250 | 10 |
| 392 | 20230912 | 121700 | 1059054950 | 31300 | 31200 | 31300 | 31200 | 3 |
| 393 | 20230912 | 121600 | 1058961250 | 31300 | 31250 | 31300 | 31200 | 328 |
| 394 | 20230912 | 121500 | 1048711250 | 31250 | 31200 | 31250 | 31200 | 2 |
| 395 | 20230912 | 121400 | 1048648800 | 31200 | 31200 | 31200 | 31200 | 1 |
| 396 | 20230912 | 121300 | 1048617600 | 31200 | 31250 | 31250 | 31200 | 2 |
| 397 | 20230912 | 121200 | 1048555150 | 31200 | 31250 | 31250 | 31200 | 22 |
| 398 | 20230912 | 121100 | 1047867700 | 31250 | 31250 | 31250 | 31250 | 1 |
| 399 | 20230912 | 121000 | 1047836450 | 31250 | 31250 | 31250 | 31250 | 17 |
| 400 | 20230912 | 120900 | 1047305200 | 31300 | 31300 | 31300 | 31250 | 83 |
| 401 | 20230912 | 120800 | 1044707350 | 31350 | 31350 | 31350 | 31300 | 351 |
| 402 | 20230912 | 120700 | 1033706100 | 31300 | 31350 | 31350 | 31300 | 11 |
| 403 | 20230912 | 120600 | 1033361300 | 31300 | 31300 | 31350 | 31300 | 52 |
| 404 | 20230912 | 120500 | 1031733650 | 31300 | 31350 | 31350 | 31300 | 2 |
| 405 | 20230912 | 120400 | 1031671000 | 31300 | 31300 | 31350 | 31300 | 14 |
| 406 | 20230912 | 120300 | 1031232750 | 31350 | 31300 | 31350 | 31300 | 2 |
| 407 | 20230912 | 120200 | 1031170100 | 31300 | 31300 | 31300 | 31300 | 1 |
| 408 | 20230912 | 120100 | 1031138800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 409 | 20230912 | 120000 | 1031138800 | 31300 | 31300 | 31300 | 31300 | 1 |
| 410 | 20230912 | 115900 | 1031107500 | 31300 | 31300 | 31300 | 31300 | 1 |
| 411 | 20230912 | 115800 | 1031076200 | 31300 | 31350 | 31350 | 31300 | 120 |
| 412 | 20230912 | 115700 | 1027314250 | 31350 | 31350 | 31350 | 31350 | 1 |
| 413 | 20230912 | 115600 | 1027282900 | 31350 | 31350 | 31350 | 31350 | 102 |
| 414 | 20230912 | 115500 | 1024085200 | 31350 | 31400 | 31400 | 31350 | 2 |
| 415 | 20230912 | 115400 | 1024022450 | 31350 | 31350 | 31350 | 31350 | 1 |
| 416 | 20230912 | 115300 | 1023991100 | 31350 | 31350 | 31350 | 31350 | 5 |
| 417 | 20230912 | 115200 | 1023834350 | 31400 | 31400 | 31400 | 31350 | 76 |
| 418 | 20230912 | 115100 | 1021448000 | 31400 | 31400 | 31400 | 31400 | 184 |
| 419 | 20230912 | 115000 | 1015670400 | 31450 | 31400 | 31450 | 31400 | 3 |
| 420 | 20230912 | 114900 | 1015576100 | 31450 | 31450 | 31500 | 31450 | 126 |
| 421 | 20230912 | 114800 | 1011612550 | 31450 | 31500 | 31500 | 31450 | 110 |
| 422 | 20230912 | 114700 | 1008148100 | 31550 | 31550 | 31550 | 31550 | 602 |
| 423 | 20230912 | 114600 | 989155000 | 31550 | 31550 | 31550 | 31550 | 24 |
| 424 | 20230912 | 114500 | 988397800 | 31600 | 31550 | 31600 | 31550 | 12 |
| 425 | 20230912 | 114400 | 988018650 | 31600 | 31550 | 31600 | 31550 | 31 |
| 426 | 20230912 | 114300 | 987039350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 427 | 20230912 | 114200 | 987039350 | 31550 | 31600 | 31600 | 31550 | 6 |
| 428 | 20230912 | 114100 | 986849800 | 31600 | 31550 | 31600 | 31550 | 5 |
| 429 | 20230912 | 114000 | 986691850 | 31550 | 31600 | 31600 | 31550 | 74 |
| 430 | 20230912 | 113900 | 984355000 | 31550 | 31550 | 31550 | 31550 | 3 |
| 431 | 20230912 | 113800 | 984260350 | 31600 | 31550 | 31600 | 31550 | 22 |
| 432 | 20230912 | 113700 | 983565700 | 31550 | 31600 | 31600 | 31550 | 41 |
| 433 | 20230912 | 113600 | 982270150 | 31550 | 31550 | 31550 | 31550 | 119 |
| 434 | 20230912 | 113500 | 978515700 | 31550 | 31550 | 31550 | 31550 | 2 |
| 435 | 20230912 | 113400 | 978452600 | 31550 | 31600 | 31600 | 31550 | 3 |
| 436 | 20230912 | 113300 | 978357850 | 31550 | 31550 | 31550 | 31550 | 1 |
| 437 | 20230912 | 113200 | 978326300 | 31600 | 31550 | 31600 | 31550 | 294 |
| 438 | 20230912 | 113100 | 969050400 | 31600 | 31600 | 31650 | 31600 | 605 |
| 439 | 20230912 | 113000 | 949932100 | 31600 | 31650 | 31650 | 31600 | 45 |
| 440 | 20230912 | 112900 | 948507900 | 31650 | 31650 | 31650 | 31600 | 68 |
| 441 | 20230912 | 112800 | 946355750 | 31600 | 31600 | 31600 | 31600 | 1 |
| 442 | 20230912 | 112700 | 946324150 | 31650 | 31600 | 31650 | 31600 | 3 |
| 443 | 20230912 | 112600 | 946229250 | 31650 | 31600 | 31650 | 31600 | 31 |
| 444 | 20230912 | 112500 | 945248150 | 31600 | 31600 | 31650 | 31600 | 72 |
| 445 | 20230912 | 112400 | 942972850 | 31650 | 31700 | 31700 | 31650 | 286 |
| 446 | 20230912 | 112300 | 933920900 | 31700 | 31650 | 31700 | 31650 | 217 |
| 447 | 20230912 | 112200 | 927050950 | 31600 | 31600 | 31600 | 31600 | 2 |
| 448 | 20230912 | 112100 | 926987750 | 31600 | 31650 | 31650 | 31600 | 4 |
| 449 | 20230912 | 112000 | 926861200 | 31600 | 31650 | 31650 | 31600 | 113 |
| 450 | 20230912 | 111900 | 923285350 | 31650 | 31650 | 31650 | 31650 | 46 |
| 451 | 20230912 | 111800 | 921829450 | 31550 | 31600 | 31650 | 31550 | 17 |
| 452 | 20230912 | 111700 | 921291550 | 31600 | 31550 | 31650 | 31550 | 35 |
| 453 | 20230912 | 111600 | 920186950 | 31550 | 31600 | 31600 | 31550 | 188 |
| 454 | 20230912 | 111500 | 914246200 | 31550 | 31600 | 31600 | 31550 | 29 |
| 455 | 20230912 | 111400 | 913329900 | 31600 | 31550 | 31650 | 31500 | 2763 |
| 456 | 20230912 | 111300 | 826093450 | 31450 | 31400 | 31500 | 31400 | 1432 |
| 457 | 20230912 | 111200 | 781015800 | 31400 | 31400 | 31400 | 31400 | 439 |
| 458 | 20230912 | 111100 | 767231200 | 31400 | 31450 | 31450 | 31400 | 36 |
| 459 | 20230912 | 111000 | 766099050 | 31400 | 31400 | 31400 | 31400 | 301 |
| 460 | 20230912 | 110900 | 756647650 | 31400 | 31400 | 31400 | 31400 | 1 |
| 461 | 20230912 | 110800 | 756616250 | 31450 | 31400 | 31450 | 31400 | 17 |
| 462 | 20230912 | 110700 | 756081650 | 31450 | 31450 | 31450 | 31400 | 294 |
| 463 | 20230912 | 110600 | 746842900 | 31450 | 31450 | 31450 | 31450 | 2 |
| 464 | 20230912 | 110500 | 746780000 | 31500 | 31450 | 31500 | 31450 | 15 |
| 465 | 20230912 | 110400 | 746307550 | 31450 | 31450 | 31450 | 31450 | 128 |
| 466 | 20230912 | 110300 | 742281950 | 31450 | 31500 | 31500 | 31450 | 4 |
| 467 | 20230912 | 110200 | 742156100 | 31500 | 31450 | 31500 | 31450 | 46 |
| 468 | 20230912 | 110100 | 740707950 | 31450 | 31450 | 31450 | 31450 | 0 |
| 469 | 20230912 | 110000 | 740707950 | 31450 | 31500 | 31500 | 31450 | 22 |
| 470 | 20230912 | 105900 | 740015000 | 31450 | 31450 | 31450 | 31450 | 96 |
| 471 | 20230912 | 105800 | 736995800 | 31450 | 31500 | 31500 | 31450 | 46 |
| 472 | 20230912 | 105700 | 735547900 | 31450 | 31450 | 31500 | 31450 | 3 |
| 473 | 20230912 | 105600 | 735453500 | 31500 | 31500 | 31500 | 31500 | 28 |
| 474 | 20230912 | 105500 | 734571500 | 31450 | 31500 | 31500 | 31450 | 4 |
| 475 | 20230912 | 105400 | 734445600 | 31500 | 31450 | 31500 | 31450 | 86 |
| 476 | 20230912 | 105300 | 731738900 | 31450 | 31500 | 31500 | 31450 | 4 |
| 477 | 20230912 | 105200 | 731612950 | 31450 | 31450 | 31500 | 31450 | 103 |
| 478 | 20230912 | 105100 | 728372250 | 31500 | 31550 | 31550 | 31450 | 361 |
| 479 | 20230912 | 105000 | 716983850 | 31550 | 31550 | 31550 | 31550 | 18 |
| 480 | 20230912 | 104900 | 716415950 | 31550 | 31550 | 31550 | 31550 | 6 |
| 481 | 20230912 | 104800 | 716226650 | 31600 | 31450 | 31600 | 31450 | 948 |
| 482 | 20230912 | 104700 | 686337250 | 31450 | 31450 | 31500 | 31450 | 53 |
| 483 | 20230912 | 104600 | 684670350 | 31450 | 31450 | 31450 | 31450 | 1 |
| 484 | 20230912 | 104500 | 684638900 | 31500 | 31400 | 31500 | 31400 | 120 |
| 485 | 20230912 | 104400 | 680864800 | 31450 | 31450 | 31450 | 31450 | 263 |
| 486 | 20230912 | 104300 | 672593450 | 31500 | 31450 | 31500 | 31450 | 69 |
| 487 | 20230912 | 104200 | 670420800 | 31500 | 31500 | 31500 | 31450 | 37 |
| 488 | 20230912 | 104100 | 669256950 | 31400 | 31450 | 31450 | 31400 | 157 |
| 489 | 20230912 | 104000 | 664319350 | 31450 | 31450 | 31500 | 31450 | 166 |
| 490 | 20230912 | 103900 | 659098250 | 31450 | 31450 | 31450 | 31450 | 56 |
| 491 | 20230912 | 103800 | 657337050 | 31450 | 31500 | 31500 | 31450 | 40 |
| 492 | 20230912 | 103700 | 656079000 | 31450 | 31450 | 31450 | 31450 | 51 |
| 493 | 20230912 | 103600 | 654475050 | 31450 | 31450 | 31500 | 31450 | 23 |
| 494 | 20230912 | 103500 | 653751650 | 31400 | 31450 | 31500 | 31400 | 734 |
| 495 | 20230912 | 103400 | 630666850 | 31450 | 31450 | 31450 | 31450 | 20 |
| 496 | 20230912 | 103300 | 630037850 | 31450 | 31500 | 31500 | 31450 | 140 |
| 497 | 20230912 | 103200 | 625627900 | 31450 | 31600 | 31600 | 31450 | 99 |
| 498 | 20230912 | 103100 | 622504650 | 31550 | 31450 | 31550 | 31400 | 705 |
| 499 | 20230912 | 103000 | 600323100 | 31400 | 31400 | 31400 | 31400 | 117 |
| 500 | 20230912 | 102900 | 596649300 | 31400 | 31400 | 31400 | 31400 | 1 |
| 501 | 20230912 | 102800 | 596617900 | 31450 | 31400 | 31450 | 31400 | 21 |
| 502 | 20230912 | 102700 | 595957600 | 31450 | 31250 | 31500 | 31200 | 2314 |
| 503 | 20230912 | 102600 | 523361700 | 31250 | 31200 | 31250 | 31200 | 61 |
| 504 | 20230912 | 102500 | 521455500 | 31250 | 31150 | 31250 | 31150 | 55 |
| 505 | 20230912 | 102400 | 519742050 | 31150 | 31150 | 31250 | 31100 | 307 |
| 506 | 20230912 | 102300 | 510176600 | 31250 | 31150 | 31250 | 31150 | 35 |
| 507 | 20230912 | 102200 | 509082950 | 31150 | 31150 | 31150 | 31150 | 102 |
| 508 | 20230912 | 102100 | 505905650 | 31200 | 31200 | 31200 | 31150 | 148 |
| 509 | 20230912 | 102000 | 501288100 | 31200 | 31150 | 31200 | 31150 | 156 |
| 510 | 20230912 | 101900 | 496423900 | 31250 | 31250 | 31250 | 31250 | 0 |
| 511 | 20230912 | 101800 | 496423900 | 31250 | 31100 | 31250 | 31100 | 2080 |
| 512 | 20230912 | 101700 | 431710650 | 31100 | 31000 | 31100 | 31000 | 3 |
| 513 | 20230912 | 101600 | 431617450 | 31000 | 31000 | 31100 | 31000 | 18 |
| 514 | 20230912 | 101500 | 431059350 | 31000 | 31050 | 31050 | 31000 | 14 |
| 515 | 20230912 | 101400 | 430624700 | 31100 | 31100 | 31100 | 31100 | 193 |
| 516 | 20230912 | 101300 | 424622400 | 31100 | 31100 | 31100 | 31100 | 1 |
| 517 | 20230912 | 101200 | 424591300 | 31150 | 31050 | 31150 | 31050 | 23 |
| 518 | 20230912 | 101100 | 423874950 | 31050 | 31050 | 31150 | 31050 | 10 |
| 519 | 20230912 | 101000 | 423564250 | 31050 | 31000 | 31050 | 31000 | 95 |
| 520 | 20230912 | 100900 | 420615250 | 30950 | 30950 | 30950 | 30950 | 1 |
| 521 | 20230912 | 100800 | 420584300 | 31000 | 30950 | 31000 | 30950 | 141 |
| 522 | 20230912 | 100700 | 416213450 | 31000 | 31000 | 31000 | 31000 | 714 |
| 523 | 20230912 | 100600 | 394079450 | 31050 | 31100 | 31100 | 31050 | 900 |
| 524 | 20230912 | 100500 | 366096250 | 31100 | 31150 | 31150 | 31100 | 98 |
| 525 | 20230912 | 100400 | 363043600 | 31150 | 31150 | 31150 | 31150 | 402 |
| 526 | 20230912 | 100300 | 350521300 | 31200 | 31150 | 31200 | 31150 | 2 |
| 527 | 20230912 | 100200 | 350458950 | 31200 | 31200 | 31250 | 31200 | 185 |
| 528 | 20230912 | 100100 | 344685100 | 31250 | 31200 | 31250 | 31200 | 102 |
| 529 | 20230912 | 100000 | 341502650 | 31200 | 31200 | 31200 | 31200 | 101 |
| 530 | 20230912 | 095900 | 338351450 | 31200 | 31200 | 31200 | 31200 | 13 |
| 531 | 20230912 | 095800 | 337945850 | 31200 | 31250 | 31300 | 31200 | 112 |
| 532 | 20230912 | 095700 | 334445850 | 31250 | 31250 | 31250 | 31250 | 1 |
| 533 | 20230912 | 095600 | 334414600 | 31350 | 31350 | 31350 | 31350 | 43 |
| 534 | 20230912 | 095500 | 333066550 | 31250 | 31350 | 31350 | 31250 | 49 |
| 535 | 20230912 | 095400 | 331532250 | 31350 | 31300 | 31350 | 31250 | 49 |
| 536 | 20230912 | 095300 | 329997000 | 31250 | 31250 | 31250 | 31250 | 251 |
| 537 | 20230912 | 095200 | 322153250 | 31250 | 31250 | 31350 | 31250 | 663 |
| 538 | 20230912 | 095100 | 301369050 | 31300 | 31300 | 31300 | 31300 | 59 |
| 539 | 20230912 | 095000 | 299522350 | 31350 | 31300 | 31350 | 31300 | 46 |
| 540 | 20230912 | 094900 | 298080800 | 31300 | 31300 | 31300 | 31300 | 42 |
| 541 | 20230912 | 094800 | 296766200 | 31300 | 31350 | 31400 | 31300 | 199 |
| 542 | 20230912 | 094700 | 290527750 | 31350 | 31400 | 31400 | 31350 | 94 |
| 543 | 20230912 | 094600 | 287577800 | 31400 | 31350 | 31400 | 31350 | 45 |
| 544 | 20230912 | 094500 | 286166800 | 31350 | 31400 | 31400 | 31350 | 34 |
| 545 | 20230912 | 094400 | 285099850 | 31400 | 31300 | 31400 | 31250 | 220 |
| 546 | 20230912 | 094300 | 278210600 | 31350 | 31300 | 31350 | 31250 | 35 |
| 547 | 20230912 | 094200 | 277114900 | 31300 | 31300 | 31300 | 31200 | 28 |
| 548 | 20230912 | 094100 | 276238600 | 31300 | 31200 | 31300 | 31200 | 6 |
| 549 | 20230912 | 094000 | 276050950 | 31250 | 31200 | 31300 | 31200 | 38 |
| 550 | 20230912 | 093900 | 274862450 | 31300 | 31200 | 31300 | 31150 | 1421 |
| 551 | 20230912 | 093800 | 230470850 | 31200 | 31200 | 31200 | 31100 | 156 |
| 552 | 20230912 | 093700 | 225609550 | 31100 | 31100 | 31100 | 31100 | 0 |
| 553 | 20230912 | 093600 | 225609550 | 31100 | 31200 | 31200 | 31100 | 6 |
| 554 | 20230912 | 093500 | 225422450 | 31100 | 31150 | 31150 | 31100 | 176 |
| 555 | 20230912 | 093400 | 219948700 | 31100 | 31100 | 31200 | 31100 | 336 |
| 556 | 20230912 | 093300 | 209498600 | 31050 | 31100 | 31100 | 31050 | 215 |
| 557 | 20230912 | 093200 | 202812150 | 31100 | 31100 | 31100 | 31100 | 1 |
| 558 | 20230912 | 093100 | 202781050 | 31100 | 31050 | 31100 | 31050 | 11 |
| 559 | 20230912 | 093000 | 202439150 | 31050 | 31100 | 31100 | 31050 | 542 |
| 560 | 20230912 | 092900 | 185585500 | 30950 | 31000 | 31100 | 30950 | 424 |
| 561 | 20230912 | 092800 | 172432500 | 30800 | 31000 | 31000 | 30800 | 1053 |
| 562 | 20230912 | 092700 | 139903850 | 31000 | 31000 | 31000 | 31000 | 84 |
| 563 | 20230912 | 092600 | 137299850 | 31050 | 31050 | 31050 | 31050 | 49 |
| 564 | 20230912 | 092500 | 135778400 | 31050 | 31050 | 31050 | 31050 | 207 |
| 565 | 20230912 | 092400 | 129351050 | 31050 | 31050 | 31050 | 31050 | 161 |
| 566 | 20230912 | 092300 | 124352000 | 31100 | 31050 | 31100 | 31050 | 54 |
| 567 | 20230912 | 092200 | 122673300 | 31050 | 31050 | 31050 | 31050 | 69 |
| 568 | 20230912 | 092100 | 120530850 | 31050 | 31050 | 31100 | 31050 | 36 |
| 569 | 20230912 | 092000 | 119413000 | 31100 | 31150 | 31150 | 31100 | 85 |
| 570 | 20230912 | 091900 | 116768700 | 31100 | 31150 | 31150 | 31100 | 318 |
| 571 | 20230912 | 091800 | 106870700 | 31200 | 31200 | 31200 | 31200 | 38 |
| 572 | 20230912 | 091700 | 105685100 | 31150 | 31200 | 31200 | 31150 | 16 |
| 573 | 20230912 | 091600 | 105185950 | 31150 | 31150 | 31200 | 31150 | 90 |
| 574 | 20230912 | 091500 | 102378050 | 31150 | 31150 | 31150 | 31150 | 1 |
| 575 | 20230912 | 091400 | 102346900 | 31200 | 31200 | 31200 | 31200 | 43 |
| 576 | 20230912 | 091300 | 101005300 | 31200 | 31150 | 31200 | 31150 | 8 |
| 577 | 20230912 | 091200 | 100755850 | 31200 | 31200 | 31200 | 31100 | 59 |
| 578 | 20230912 | 091100 | 98915150 | 31200 | 31200 | 31200 | 31100 | 183 |
| 579 | 20230912 | 091000 | 93212650 | 31200 | 31200 | 31200 | 31150 | 5 |
| 580 | 20230912 | 090900 | 93056700 | 31200 | 31150 | 31250 | 30950 | 957 |
| 581 | 20230912 | 090800 | 63248950 | 31100 | 31050 | 31100 | 31050 | 57 |
| 582 | 20230912 | 090700 | 61477450 | 31000 | 31000 | 31100 | 31000 | 299 |
| 583 | 20230912 | 090600 | 52199950 | 31050 | 31100 | 31100 | 31050 | 82 |
| 584 | 20230912 | 090500 | 49652750 | 31050 | 31150 | 31150 | 31050 | 94 |
| 585 | 20230912 | 090400 | 46732950 | 31200 | 31150 | 31200 | 31150 | 196 |
| 586 | 20230912 | 090300 | 40626050 | 31150 | 31200 | 31200 | 31150 | 127 |
| 587 | 20230912 | 090200 | 36669000 | 31200 | 31050 | 31200 | 31050 | 323 |
| 588 | 20230912 | 090100 | 26609550 | 31050 | 31050 | 31150 | 31050 | 315 |
| 589 | 20230912 | 090000 | 16821900 | 31050 | 30900 | 31100 | 30850 | 543 |