32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 185400 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 5537 |
| 3 | 20230919 | 185300 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20230919 | 185200 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20230919 | 185100 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20230919 | 185000 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20230919 | 184900 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20230919 | 184800 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20230919 | 184700 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20230919 | 184600 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20230919 | 184500 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20230919 | 184400 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20230919 | 184300 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20230919 | 184200 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20230919 | 184100 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20230919 | 184000 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20230919 | 183900 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20230919 | 183800 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20230919 | 183700 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20230919 | 183600 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20230919 | 183500 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20230919 | 183400 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20230919 | 183300 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20230919 | 183200 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20230919 | 183100 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20230919 | 183000 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20230919 | 182900 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20230919 | 182800 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20230919 | 182700 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20230919 | 182600 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20230919 | 182500 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20230919 | 182400 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 5537 |
| 33 | 20230919 | 182300 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20230919 | 182200 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20230919 | 182100 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20230919 | 182000 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20230919 | 181900 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20230919 | 181800 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20230919 | 181700 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20230919 | 181600 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20230919 | 181500 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20230919 | 181400 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20230919 | 181300 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20230919 | 181200 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20230919 | 181100 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20230919 | 181000 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20230919 | 180900 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20230919 | 180800 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20230919 | 180700 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20230919 | 180600 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20230919 | 180500 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20230919 | 180400 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20230919 | 180300 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20230919 | 180200 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20230919 | 180100 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20230919 | 180000 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20230919 | 175900 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20230919 | 175800 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20230919 | 175700 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20230919 | 175600 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20230919 | 175500 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20230919 | 175400 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 5537 |
| 63 | 20230919 | 175300 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20230919 | 175200 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20230919 | 175100 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20230919 | 175000 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20230919 | 174900 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20230919 | 174800 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20230919 | 174700 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20230919 | 174600 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20230919 | 174500 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20230919 | 174400 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20230919 | 174300 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20230919 | 174200 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20230919 | 174100 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20230919 | 174000 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20230919 | 173900 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20230919 | 173800 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20230919 | 173700 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20230919 | 173600 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20230919 | 173500 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20230919 | 173400 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20230919 | 173300 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20230919 | 173200 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20230919 | 173100 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20230919 | 173000 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20230919 | 172900 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20230919 | 172800 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20230919 | 172700 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20230919 | 172600 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20230919 | 172500 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20230919 | 172400 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 5537 |
| 93 | 20230919 | 172300 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20230919 | 172200 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20230919 | 172100 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20230919 | 172000 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20230919 | 171900 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20230919 | 171800 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20230919 | 171700 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20230919 | 171600 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20230919 | 171500 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20230919 | 171400 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20230919 | 171300 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20230919 | 171200 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20230919 | 171100 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20230919 | 171000 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20230919 | 170900 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20230919 | 170800 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20230919 | 170700 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20230919 | 170600 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20230919 | 170500 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20230919 | 170400 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20230919 | 170300 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20230919 | 170200 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20230919 | 170100 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20230919 | 170000 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20230919 | 165900 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20230919 | 165800 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20230919 | 165700 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20230919 | 165600 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20230919 | 165500 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20230919 | 165400 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 5537 |
| 123 | 20230919 | 165300 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20230919 | 165200 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20230919 | 165100 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20230919 | 165000 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20230919 | 164900 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20230919 | 164800 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20230919 | 164700 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20230919 | 164600 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20230919 | 164500 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20230919 | 164400 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20230919 | 164300 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20230919 | 164200 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20230919 | 164100 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20230919 | 164000 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20230919 | 163900 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20230919 | 163800 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20230919 | 163700 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20230919 | 163600 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20230919 | 163500 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20230919 | 163400 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20230919 | 163300 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20230919 | 163200 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20230919 | 163100 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20230919 | 163000 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20230919 | 162900 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20230919 | 162800 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20230919 | 162700 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20230919 | 162600 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20230919 | 162500 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20230919 | 162400 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 5537 |
| 153 | 20230919 | 162300 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20230919 | 162200 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20230919 | 162100 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20230919 | 162000 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20230919 | 161900 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20230919 | 161800 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20230919 | 161700 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20230919 | 161600 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20230919 | 161500 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20230919 | 161400 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20230919 | 161300 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20230919 | 161200 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20230919 | 161100 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20230919 | 161000 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20230919 | 160900 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20230919 | 160800 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20230919 | 160700 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20230919 | 160600 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20230919 | 160500 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20230919 | 160400 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20230919 | 160300 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20230919 | 160200 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20230919 | 160100 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20230919 | 160000 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20230919 | 155900 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20230919 | 155800 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20230919 | 155700 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20230919 | 155600 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20230919 | 155500 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20230919 | 155400 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 5537 |
| 183 | 20230919 | 155300 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20230919 | 155200 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20230919 | 155100 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20230919 | 155000 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20230919 | 154900 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20230919 | 154800 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20230919 | 154700 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20230919 | 154600 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20230919 | 154500 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20230919 | 154400 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20230919 | 154300 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20230919 | 154200 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20230919 | 154100 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20230919 | 154000 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20230919 | 153900 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20230919 | 153800 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20230919 | 153700 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20230919 | 153600 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20230919 | 153500 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20230919 | 153400 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20230919 | 153300 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20230919 | 153200 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 205 | 20230919 | 153100 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20230919 | 153000 | 4287727600 | 38400 | 38400 | 38400 | 38400 | 5537 |
| 207 | 20230919 | 152900 | 4075106800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20230919 | 152800 | 4075106800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20230919 | 152700 | 4075106800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20230919 | 152600 | 4075106800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20230919 | 152500 | 4075106800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20230919 | 152400 | 4075106800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 213 | 20230919 | 152300 | 4075106800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20230919 | 152200 | 4075106800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20230919 | 152100 | 4075106800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20230919 | 152000 | 4075106800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20230919 | 151900 | 4075106800 | 38300 | 38450 | 38500 | 38300 | 281 |
| 218 | 20230919 | 151800 | 4064311350 | 38450 | 38400 | 38450 | 38300 | 375 |
| 219 | 20230919 | 151700 | 4049909450 | 38400 | 38400 | 38400 | 38300 | 321 |
| 220 | 20230919 | 151600 | 4037593450 | 38350 | 38350 | 38400 | 38300 | 70 |
| 221 | 20230919 | 151500 | 4034909100 | 38350 | 38350 | 38350 | 38300 | 183 |
| 222 | 20230919 | 151400 | 4027896450 | 38350 | 38350 | 38350 | 38300 | 294 |
| 223 | 20230919 | 151300 | 4016629300 | 38350 | 38300 | 38350 | 38300 | 135 |
| 224 | 20230919 | 151200 | 4011457750 | 38350 | 38350 | 38350 | 38300 | 342 |
| 225 | 20230919 | 151100 | 3998346400 | 38350 | 38400 | 38400 | 38350 | 307 |
| 226 | 20230919 | 151000 | 3986562700 | 38350 | 38400 | 38400 | 38350 | 215 |
| 227 | 20230919 | 150900 | 3978314200 | 38400 | 38400 | 38400 | 38350 | 167 |
| 228 | 20230919 | 150800 | 3971906750 | 38400 | 38350 | 38400 | 38350 | 300 |
| 229 | 20230919 | 150700 | 3960400100 | 38400 | 38350 | 38400 | 38300 | 124 |
| 230 | 20230919 | 150600 | 3955642100 | 38350 | 38350 | 38350 | 38300 | 171 |
| 231 | 20230919 | 150500 | 3949089900 | 38300 | 38400 | 38400 | 38300 | 506 |
| 232 | 20230919 | 150400 | 3929707350 | 38400 | 38300 | 38450 | 38300 | 877 |
| 233 | 20230919 | 150300 | 3896031300 | 38300 | 38350 | 38350 | 38250 | 27 |
| 234 | 20230919 | 150200 | 3894996900 | 38300 | 38300 | 38350 | 38250 | 191 |
| 235 | 20230919 | 150100 | 3887681900 | 38300 | 38300 | 38300 | 38250 | 115 |
| 236 | 20230919 | 150000 | 3883279700 | 38250 | 38350 | 38350 | 38250 | 255 |
| 237 | 20230919 | 145900 | 3873509850 | 38350 | 38300 | 38350 | 38250 | 213 |
| 238 | 20230919 | 145800 | 3865352200 | 38350 | 38350 | 38350 | 38250 | 118 |
| 239 | 20230919 | 145700 | 3860828300 | 38350 | 38300 | 38350 | 38250 | 297 |
| 240 | 20230919 | 145600 | 3849459350 | 38250 | 38300 | 38300 | 38200 | 916 |
| 241 | 20230919 | 145500 | 3814425800 | 38300 | 38300 | 38300 | 38250 | 177 |
| 242 | 20230919 | 145400 | 3807652350 | 38300 | 38350 | 38350 | 38250 | 223 |
| 243 | 20230919 | 145300 | 3799114150 | 38300 | 38350 | 38350 | 38250 | 170 |
| 244 | 20230919 | 145200 | 3792607500 | 38350 | 38350 | 38350 | 38300 | 237 |
| 245 | 20230919 | 145100 | 3783527800 | 38350 | 38350 | 38350 | 38300 | 220 |
| 246 | 20230919 | 145000 | 3775098700 | 38350 | 38250 | 38350 | 38250 | 218 |
| 247 | 20230919 | 144900 | 3766756350 | 38300 | 38300 | 38300 | 38250 | 75 |
| 248 | 20230919 | 144800 | 3763886750 | 38300 | 38250 | 38300 | 38250 | 250 |
| 249 | 20230919 | 144700 | 3754321150 | 38300 | 38250 | 38350 | 38250 | 205 |
| 250 | 20230919 | 144600 | 3746467900 | 38200 | 38300 | 38300 | 38200 | 648 |
| 251 | 20230919 | 144500 | 3721682200 | 38250 | 38300 | 38300 | 38250 | 160 |
| 252 | 20230919 | 144400 | 3715559450 | 38300 | 38350 | 38350 | 38300 | 126 |
| 253 | 20230919 | 144300 | 3710732500 | 38350 | 38300 | 38350 | 38250 | 252 |
| 254 | 20230919 | 144200 | 3701090150 | 38300 | 38250 | 38300 | 38250 | 611 |
| 255 | 20230919 | 144100 | 3677714300 | 38300 | 38300 | 38300 | 38250 | 192 |
| 256 | 20230919 | 144000 | 3670364350 | 38300 | 38300 | 38350 | 38300 | 225 |
| 257 | 20230919 | 143900 | 3661740500 | 38300 | 38250 | 38300 | 38250 | 294 |
| 258 | 20230919 | 143800 | 3650493600 | 38300 | 38300 | 38350 | 38250 | 218 |
| 259 | 20230919 | 143700 | 3642149100 | 38350 | 38350 | 38350 | 38250 | 108 |
| 260 | 20230919 | 143600 | 3638010750 | 38300 | 38300 | 38300 | 38250 | 167 |
| 261 | 20230919 | 143500 | 3631617800 | 38300 | 38350 | 38350 | 38250 | 1329 |
| 262 | 20230919 | 143400 | 3580765750 | 38300 | 38300 | 38350 | 38300 | 148 |
| 263 | 20230919 | 143300 | 3575095600 | 38350 | 38350 | 38350 | 38300 | 214 |
| 264 | 20230919 | 143200 | 3566894400 | 38300 | 38300 | 38350 | 38300 | 225 |
| 265 | 20230919 | 143100 | 3558276500 | 38300 | 38300 | 38300 | 38250 | 193 |
| 266 | 20230919 | 143000 | 3550887250 | 38300 | 38300 | 38300 | 38250 | 341 |
| 267 | 20230919 | 142900 | 3537837450 | 38300 | 38250 | 38300 | 38250 | 181 |
| 268 | 20230919 | 142800 | 3530913350 | 38300 | 38250 | 38300 | 38250 | 269 |
| 269 | 20230919 | 142700 | 3520619050 | 38300 | 38300 | 38300 | 38250 | 62 |
| 270 | 20230919 | 142600 | 3518246550 | 38250 | 38300 | 38300 | 38250 | 328 |
| 271 | 20230919 | 142500 | 3505694700 | 38300 | 38250 | 38400 | 38250 | 700 |
| 272 | 20230919 | 142400 | 3478886650 | 38250 | 38350 | 38350 | 38250 | 354 |
| 273 | 20230919 | 142300 | 3465326550 | 38300 | 38300 | 38350 | 38300 | 395 |
| 274 | 20230919 | 142200 | 3450193850 | 38350 | 38350 | 38400 | 38300 | 98 |
| 275 | 20230919 | 142100 | 3446435950 | 38350 | 38300 | 38400 | 38300 | 291 |
| 276 | 20230919 | 142000 | 3435278700 | 38350 | 38350 | 38400 | 38300 | 150 |
| 277 | 20230919 | 141900 | 3429531250 | 38350 | 38350 | 38400 | 38300 | 208 |
| 278 | 20230919 | 141800 | 3421558050 | 38400 | 38250 | 38400 | 38250 | 369 |
| 279 | 20230919 | 141700 | 3407408800 | 38300 | 38300 | 38350 | 38300 | 163 |
| 280 | 20230919 | 141600 | 3401165700 | 38350 | 38350 | 38350 | 38300 | 191 |
| 281 | 20230919 | 141500 | 3393846650 | 38350 | 38350 | 38350 | 38300 | 235 |
| 282 | 20230919 | 141400 | 3384841950 | 38300 | 38350 | 38350 | 38300 | 269 |
| 283 | 20230919 | 141300 | 3374538850 | 38350 | 38350 | 38400 | 38300 | 236 |
| 284 | 20230919 | 141200 | 3365488000 | 38350 | 38350 | 38350 | 38300 | 479 |
| 285 | 20230919 | 141100 | 3347136000 | 38350 | 38350 | 38350 | 38300 | 182 |
| 286 | 20230919 | 141000 | 3340161500 | 38350 | 38350 | 38350 | 38300 | 305 |
| 287 | 20230919 | 140900 | 3328476700 | 38350 | 38350 | 38350 | 38300 | 372 |
| 288 | 20230919 | 140800 | 3314221250 | 38300 | 38300 | 38350 | 38300 | 303 |
| 289 | 20230919 | 140700 | 3302608400 | 38300 | 38350 | 38350 | 38300 | 222 |
| 290 | 20230919 | 140600 | 3294101800 | 38350 | 38350 | 38350 | 38300 | 388 |
| 291 | 20230919 | 140500 | 3279235000 | 38350 | 38350 | 38350 | 38300 | 253 |
| 292 | 20230919 | 140400 | 3269542350 | 38350 | 38350 | 38400 | 38300 | 162 |
| 293 | 20230919 | 140300 | 3263330400 | 38300 | 38350 | 38400 | 38300 | 155 |
| 294 | 20230919 | 140200 | 3257385950 | 38350 | 38400 | 38400 | 38300 | 207 |
| 295 | 20230919 | 140100 | 3249445950 | 38400 | 38400 | 38400 | 38300 | 245 |
| 296 | 20230919 | 140000 | 3240048950 | 38400 | 38350 | 38400 | 38350 | 158 |
| 297 | 20230919 | 135900 | 3233989400 | 38400 | 38350 | 38400 | 38300 | 132 |
| 298 | 20230919 | 135800 | 3228927950 | 38350 | 38400 | 38400 | 38350 | 142 |
| 299 | 20230919 | 135700 | 3223480350 | 38350 | 38350 | 38350 | 38300 | 322 |
| 300 | 20230919 | 135600 | 3211145350 | 38350 | 38350 | 38400 | 38350 | 196 |
| 301 | 20230919 | 135500 | 3203626900 | 38400 | 38300 | 38400 | 38300 | 60 |
| 302 | 20230919 | 135400 | 3201327800 | 38350 | 38350 | 38400 | 38300 | 226 |
| 303 | 20230919 | 135300 | 3192658850 | 38350 | 38350 | 38400 | 38300 | 202 |
| 304 | 20230919 | 135200 | 3184917150 | 38350 | 38300 | 38400 | 38250 | 616 |
| 305 | 20230919 | 135100 | 3161324550 | 38300 | 38350 | 38400 | 38300 | 1168 |
| 306 | 20230919 | 135000 | 3116577500 | 38400 | 38400 | 38400 | 38350 | 43 |
| 307 | 20230919 | 134900 | 3114927950 | 38350 | 38350 | 38450 | 38300 | 1051 |
| 308 | 20230919 | 134800 | 3074577100 | 38350 | 38400 | 38400 | 38300 | 91 |
| 309 | 20230919 | 134700 | 3071089250 | 38350 | 38300 | 38400 | 38250 | 1424 |
| 310 | 20230919 | 134600 | 3016544700 | 38350 | 38350 | 38350 | 38300 | 365 |
| 311 | 20230919 | 134500 | 3002561000 | 38300 | 38350 | 38350 | 38300 | 221 |
| 312 | 20230919 | 134400 | 2994086400 | 38300 | 38350 | 38400 | 38300 | 250 |
| 313 | 20230919 | 134300 | 2984502100 | 38350 | 38350 | 38350 | 38300 | 201 |
| 314 | 20230919 | 134200 | 2976796150 | 38400 | 38400 | 38400 | 38300 | 446 |
| 315 | 20230919 | 134100 | 2959704600 | 38400 | 38350 | 38400 | 38350 | 61 |
| 316 | 20230919 | 134000 | 2957364450 | 38350 | 38350 | 38400 | 38300 | 176 |
| 317 | 20230919 | 133900 | 2950615800 | 38450 | 38350 | 38450 | 38300 | 218 |
| 318 | 20230919 | 133800 | 2942254200 | 38300 | 38350 | 38350 | 38300 | 154 |
| 319 | 20230919 | 133700 | 2936349800 | 38300 | 38400 | 38400 | 38300 | 187 |
| 320 | 20230919 | 133600 | 2929178950 | 38300 | 38350 | 38400 | 38300 | 348 |
| 321 | 20230919 | 133500 | 2915826550 | 38350 | 38400 | 38400 | 38300 | 463 |
| 322 | 20230919 | 133400 | 2898068950 | 38350 | 38350 | 38400 | 38350 | 224 |
| 323 | 20230919 | 133300 | 2889476700 | 38400 | 38350 | 38400 | 38350 | 113 |
| 324 | 20230919 | 133200 | 2885143100 | 38350 | 38400 | 38400 | 38350 | 213 |
| 325 | 20230919 | 133100 | 2876972600 | 38350 | 38450 | 38450 | 38350 | 367 |
| 326 | 20230919 | 133000 | 2862897950 | 38350 | 38350 | 38400 | 38300 | 1632 |
| 327 | 20230919 | 132900 | 2800258600 | 38350 | 38300 | 38350 | 38300 | 218 |
| 328 | 20230919 | 132800 | 2791905750 | 38300 | 38350 | 38350 | 38300 | 136 |
| 329 | 20230919 | 132700 | 2786691400 | 38350 | 38350 | 38400 | 38300 | 416 |
| 330 | 20230919 | 132600 | 2770741900 | 38350 | 38300 | 38350 | 38300 | 210 |
| 331 | 20230919 | 132500 | 2762698850 | 38350 | 38350 | 38350 | 38300 | 721 |
| 332 | 20230919 | 132400 | 2735073950 | 38400 | 38400 | 38400 | 38300 | 332 |
| 333 | 20230919 | 132300 | 2722342400 | 38350 | 38350 | 38350 | 38350 | 94 |
| 334 | 20230919 | 132200 | 2718737500 | 38350 | 38400 | 38400 | 38350 | 189 |
| 335 | 20230919 | 132100 | 2711487450 | 38400 | 38350 | 38400 | 38350 | 228 |
| 336 | 20230919 | 132000 | 2702741850 | 38350 | 38400 | 38400 | 38300 | 818 |
| 337 | 20230919 | 131900 | 2671370150 | 38400 | 38400 | 38450 | 38400 | 136 |
| 338 | 20230919 | 131800 | 2666145900 | 38400 | 38450 | 38450 | 38400 | 272 |
| 339 | 20230919 | 131700 | 2655696950 | 38450 | 38400 | 38450 | 38350 | 445 |
| 340 | 20230919 | 131600 | 2638611500 | 38400 | 38400 | 38450 | 38350 | 130 |
| 341 | 20230919 | 131500 | 2633619900 | 38400 | 38400 | 38450 | 38400 | 149 |
| 342 | 20230919 | 131400 | 2627896450 | 38400 | 38400 | 38450 | 38350 | 324 |
| 343 | 20230919 | 131300 | 2615448150 | 38400 | 38400 | 38400 | 38350 | 276 |
| 344 | 20230919 | 131200 | 2604851750 | 38400 | 38400 | 38450 | 38400 | 214 |
| 345 | 20230919 | 131100 | 2596632350 | 38400 | 38400 | 38500 | 38350 | 121 |
| 346 | 20230919 | 131000 | 2591984400 | 38350 | 38350 | 38400 | 38350 | 331 |
| 347 | 20230919 | 130900 | 2579287150 | 38400 | 38400 | 38400 | 38400 | 19 |
| 348 | 20230919 | 130800 | 2578557550 | 38400 | 38400 | 38400 | 38400 | 40 |
| 349 | 20230919 | 130700 | 2577021550 | 38450 | 38450 | 38450 | 38400 | 187 |
| 350 | 20230919 | 130600 | 2569837100 | 38450 | 38350 | 38500 | 38350 | 145 |
| 351 | 20230919 | 130500 | 2564266300 | 38350 | 38450 | 38450 | 38350 | 118 |
| 352 | 20230919 | 130400 | 2559738400 | 38350 | 38350 | 38400 | 38300 | 2222 |
| 353 | 20230919 | 130300 | 2474533300 | 38350 | 38450 | 38450 | 38350 | 468 |
| 354 | 20230919 | 130200 | 2456564200 | 38400 | 38450 | 38450 | 38400 | 106 |
| 355 | 20230919 | 130100 | 2452492000 | 38400 | 38450 | 38450 | 38400 | 79 |
| 356 | 20230919 | 130000 | 2449456500 | 38500 | 38450 | 38500 | 38400 | 444 |
| 357 | 20230919 | 125900 | 2432388650 | 38450 | 38400 | 38450 | 38400 | 121 |
| 358 | 20230919 | 125800 | 2427739650 | 38400 | 38450 | 38450 | 38400 | 70 |
| 359 | 20230919 | 125700 | 2425049800 | 38400 | 38450 | 38450 | 38400 | 456 |
| 360 | 20230919 | 125600 | 2407533400 | 38400 | 38450 | 38450 | 38400 | 83 |
| 361 | 20230919 | 125500 | 2404345800 | 38450 | 38450 | 38500 | 38450 | 127 |
| 362 | 20230919 | 125400 | 2399460850 | 38500 | 38450 | 38500 | 38450 | 115 |
| 363 | 20230919 | 125300 | 2395037600 | 38450 | 38450 | 38500 | 38400 | 204 |
| 364 | 20230919 | 125200 | 2387196350 | 38450 | 38400 | 38450 | 38400 | 101 |
| 365 | 20230919 | 125100 | 2383317850 | 38450 | 38450 | 38450 | 38450 | 76 |
| 366 | 20230919 | 125000 | 2380395650 | 38500 | 38450 | 38500 | 38400 | 340 |
| 367 | 20230919 | 124900 | 2367321550 | 38500 | 38500 | 38500 | 38450 | 222 |
| 368 | 20230919 | 124800 | 2358785350 | 38500 | 38500 | 38500 | 38450 | 78 |
| 369 | 20230919 | 124700 | 2355784350 | 38400 | 38450 | 38500 | 38400 | 250 |
| 370 | 20230919 | 124600 | 2346172000 | 38450 | 38500 | 38500 | 38450 | 69 |
| 371 | 20230919 | 124500 | 2343517000 | 38450 | 38500 | 38550 | 38450 | 196 |
| 372 | 20230919 | 124400 | 2335978600 | 38500 | 38500 | 38500 | 38500 | 134 |
| 373 | 20230919 | 124300 | 2330819600 | 38500 | 38500 | 38550 | 38450 | 285 |
| 374 | 20230919 | 124200 | 2319850500 | 38500 | 38500 | 38500 | 38450 | 90 |
| 375 | 20230919 | 124100 | 2316387500 | 38500 | 38500 | 38500 | 38450 | 75 |
| 376 | 20230919 | 124000 | 2313501700 | 38450 | 38500 | 38500 | 38450 | 207 |
| 377 | 20230919 | 123900 | 2305539050 | 38450 | 38500 | 38500 | 38450 | 151 |
| 378 | 20230919 | 123800 | 2299729000 | 38450 | 38500 | 38500 | 38450 | 197 |
| 379 | 20230919 | 123700 | 2292150050 | 38450 | 38450 | 38450 | 38450 | 92 |
| 380 | 20230919 | 123600 | 2288612650 | 38450 | 38500 | 38500 | 38450 | 174 |
| 381 | 20230919 | 123500 | 2281918650 | 38400 | 38500 | 38500 | 38400 | 268 |
| 382 | 20230919 | 123400 | 2271613500 | 38500 | 38450 | 38500 | 38450 | 77 |
| 383 | 20230919 | 123300 | 2268652750 | 38450 | 38450 | 38550 | 38450 | 349 |
| 384 | 20230919 | 123200 | 2255222850 | 38500 | 38500 | 38500 | 38450 | 207 |
| 385 | 20230919 | 123100 | 2247263050 | 38500 | 38550 | 38550 | 38500 | 77 |
| 386 | 20230919 | 123000 | 2244296700 | 38500 | 38500 | 38550 | 38450 | 270 |
| 387 | 20230919 | 122900 | 2233906450 | 38550 | 38500 | 38550 | 38450 | 174 |
| 388 | 20230919 | 122800 | 2227208700 | 38500 | 38500 | 38500 | 38500 | 37 |
| 389 | 20230919 | 122700 | 2225784200 | 38450 | 38500 | 38500 | 38450 | 182 |
| 390 | 20230919 | 122600 | 2218782400 | 38500 | 38450 | 38500 | 38450 | 90 |
| 391 | 20230919 | 122500 | 2215319500 | 38500 | 38500 | 38550 | 38500 | 75 |
| 392 | 20230919 | 122400 | 2212431950 | 38550 | 38450 | 38550 | 38450 | 49 |
| 393 | 20230919 | 122300 | 2210545950 | 38450 | 38550 | 38550 | 38450 | 270 |
| 394 | 20230919 | 122200 | 2200156600 | 38550 | 38500 | 38550 | 38500 | 42 |
| 395 | 20230919 | 122100 | 2198539500 | 38550 | 38550 | 38550 | 38500 | 150 |
| 396 | 20230919 | 122000 | 2192761950 | 38550 | 38550 | 38550 | 38500 | 94 |
| 397 | 20230919 | 121900 | 2189142850 | 38500 | 38550 | 38550 | 38500 | 144 |
| 398 | 20230919 | 121800 | 2183595150 | 38550 | 38550 | 38550 | 38500 | 183 |
| 399 | 20230919 | 121700 | 2176545650 | 38550 | 38550 | 38550 | 38500 | 237 |
| 400 | 20230919 | 121600 | 2167418050 | 38500 | 38550 | 38550 | 38500 | 232 |
| 401 | 20230919 | 121500 | 2158479950 | 38550 | 38550 | 38550 | 38550 | 1 |
| 402 | 20230919 | 121400 | 2158441400 | 38500 | 38500 | 38550 | 38500 | 141 |
| 403 | 20230919 | 121300 | 2153011050 | 38500 | 38600 | 38600 | 38500 | 236 |
| 404 | 20230919 | 121200 | 2143919250 | 38600 | 38550 | 38600 | 38500 | 75 |
| 405 | 20230919 | 121100 | 2141029650 | 38500 | 38550 | 38600 | 38500 | 2719 |
| 406 | 20230919 | 121000 | 2036214400 | 38500 | 38500 | 38500 | 38500 | 163 |
| 407 | 20230919 | 120900 | 2029938900 | 38500 | 38550 | 38550 | 38500 | 168 |
| 408 | 20230919 | 120800 | 2023467250 | 38550 | 38500 | 38550 | 38500 | 42 |
| 409 | 20230919 | 120700 | 2021850200 | 38500 | 38500 | 38500 | 38450 | 176 |
| 410 | 20230919 | 120600 | 2015075850 | 38500 | 38500 | 38550 | 38450 | 244 |
| 411 | 20230919 | 120500 | 2005680550 | 38500 | 38500 | 38500 | 38450 | 207 |
| 412 | 20230919 | 120400 | 1997715800 | 38450 | 38450 | 38500 | 38450 | 268 |
| 413 | 20230919 | 120300 | 1987407000 | 38450 | 38450 | 38450 | 38450 | 74 |
| 414 | 20230919 | 120200 | 1984561700 | 38450 | 38500 | 38500 | 38450 | 144 |
| 415 | 20230919 | 120100 | 1979018800 | 38500 | 38500 | 38500 | 38450 | 136 |
| 416 | 20230919 | 120000 | 1973787550 | 38500 | 38550 | 38550 | 38450 | 122 |
| 417 | 20230919 | 115900 | 1969092700 | 38500 | 38450 | 38500 | 38450 | 286 |
| 418 | 20230919 | 115800 | 1958085150 | 38450 | 38500 | 38500 | 38450 | 106 |
| 419 | 20230919 | 115700 | 1954006950 | 38450 | 38450 | 38500 | 38450 | 190 |
| 420 | 20230919 | 115600 | 1946699650 | 38450 | 38500 | 38500 | 38450 | 1424 |
| 421 | 20230919 | 115500 | 1891942200 | 38500 | 38500 | 38500 | 38450 | 122 |
| 422 | 20230919 | 115400 | 1887248300 | 38450 | 38450 | 38500 | 38450 | 182 |
| 423 | 20230919 | 115300 | 1880248600 | 38450 | 38500 | 38500 | 38450 | 152 |
| 424 | 20230919 | 115200 | 1874399650 | 38500 | 38500 | 38500 | 38450 | 112 |
| 425 | 20230919 | 115100 | 1870089350 | 38450 | 38550 | 38550 | 38450 | 217 |
| 426 | 20230919 | 115000 | 1861735850 | 38500 | 38550 | 38550 | 38500 | 93 |
| 427 | 20230919 | 114900 | 1858155300 | 38500 | 38550 | 38550 | 38500 | 312 |
| 428 | 20230919 | 114800 | 1846139150 | 38550 | 38550 | 38550 | 38500 | 101 |
| 429 | 20230919 | 114700 | 1842248800 | 38500 | 38550 | 38550 | 38500 | 258 |
| 430 | 20230919 | 114600 | 1832312750 | 38500 | 38500 | 38500 | 38500 | 40 |
| 431 | 20230919 | 114500 | 1830772750 | 38500 | 38550 | 38550 | 38500 | 123 |
| 432 | 20230919 | 114400 | 1826033700 | 38500 | 38500 | 38550 | 38500 | 269 |
| 433 | 20230919 | 114300 | 1815673900 | 38550 | 38500 | 38550 | 38500 | 476 |
| 434 | 20230919 | 114200 | 1797347650 | 38550 | 38550 | 38550 | 38500 | 199 |
| 435 | 20230919 | 114100 | 1789680300 | 38550 | 38500 | 38550 | 38500 | 134 |
| 436 | 20230919 | 114000 | 1784518650 | 38500 | 38550 | 38550 | 38500 | 193 |
| 437 | 20230919 | 113900 | 1777086250 | 38500 | 38550 | 38550 | 38500 | 167 |
| 438 | 20230919 | 113800 | 1770652550 | 38550 | 38500 | 38550 | 38500 | 189 |
| 439 | 20230919 | 113700 | 1763371900 | 38500 | 38500 | 38550 | 38500 | 170 |
| 440 | 20230919 | 113600 | 1756825050 | 38500 | 38500 | 38550 | 38500 | 162 |
| 441 | 20230919 | 113500 | 1750588000 | 38500 | 38550 | 38550 | 38500 | 141 |
| 442 | 20230919 | 113400 | 1745155950 | 38550 | 38550 | 38550 | 38500 | 265 |
| 443 | 20230919 | 113300 | 1734950150 | 38500 | 38500 | 38550 | 38500 | 108 |
| 444 | 20230919 | 113200 | 1730789600 | 38500 | 38500 | 38550 | 38500 | 145 |
| 445 | 20230919 | 113100 | 1725202850 | 38500 | 38550 | 38550 | 38500 | 151 |
| 446 | 20230919 | 113000 | 1719385100 | 38500 | 38550 | 38550 | 38500 | 199 |
| 447 | 20230919 | 112900 | 1711721750 | 38550 | 38500 | 38550 | 38500 | 152 |
| 448 | 20230919 | 112800 | 1705867300 | 38500 | 38550 | 38550 | 38500 | 194 |
| 449 | 20230919 | 112700 | 1698390750 | 38550 | 38550 | 38550 | 38500 | 228 |
| 450 | 20230919 | 112600 | 1689610750 | 38550 | 38550 | 38550 | 38500 | 113 |
| 451 | 20230919 | 112500 | 1685257700 | 38550 | 38550 | 38550 | 38500 | 219 |
| 452 | 20230919 | 112400 | 1676822000 | 38550 | 38500 | 38550 | 38500 | 143 |
| 453 | 20230919 | 112300 | 1671314700 | 38500 | 38500 | 38550 | 38500 | 314 |
| 454 | 20230919 | 112200 | 1659216300 | 38550 | 38550 | 38550 | 38500 | 124 |
| 455 | 20230919 | 112100 | 1654438950 | 38550 | 38500 | 38550 | 38450 | 411 |
| 456 | 20230919 | 112000 | 1638615950 | 38500 | 38500 | 38550 | 38500 | 268 |
| 457 | 20230919 | 111900 | 1628293750 | 38550 | 38550 | 38550 | 38550 | 1 |
| 458 | 20230919 | 111800 | 1628255200 | 38550 | 38500 | 38550 | 38500 | 197 |
| 459 | 20230919 | 111700 | 1620666950 | 38550 | 38550 | 38550 | 38500 | 209 |
| 460 | 20230919 | 111600 | 1612618500 | 38550 | 38550 | 38550 | 38500 | 107 |
| 461 | 20230919 | 111500 | 1608498800 | 38500 | 38550 | 38550 | 38500 | 40 |
| 462 | 20230919 | 111400 | 1606956900 | 38550 | 38550 | 38550 | 38500 | 348 |
| 463 | 20230919 | 111300 | 1593555200 | 38550 | 38550 | 38550 | 38500 | 146 |
| 464 | 20230919 | 111200 | 1587930000 | 38500 | 38550 | 38550 | 38500 | 129 |
| 465 | 20230919 | 111100 | 1582961650 | 38550 | 38450 | 38550 | 38450 | 127 |
| 466 | 20230919 | 111000 | 1578071750 | 38450 | 38500 | 38550 | 38450 | 200 |
| 467 | 20230919 | 110900 | 1570370250 | 38500 | 38500 | 38550 | 38500 | 98 |
| 468 | 20230919 | 110800 | 1566596750 | 38500 | 38500 | 38500 | 38500 | 54 |
| 469 | 20230919 | 110700 | 1564517750 | 38500 | 38500 | 38550 | 38500 | 151 |
| 470 | 20230919 | 110600 | 1558704200 | 38500 | 38550 | 38550 | 38500 | 108 |
| 471 | 20230919 | 110500 | 1554546100 | 38500 | 38500 | 38500 | 38500 | 93 |
| 472 | 20230919 | 110400 | 1550965600 | 38450 | 38500 | 38550 | 38450 | 262 |
| 473 | 20230919 | 110300 | 1540877600 | 38500 | 38450 | 38500 | 38450 | 164 |
| 474 | 20230919 | 110200 | 1534568500 | 38450 | 38450 | 38500 | 38450 | 130 |
| 475 | 20230919 | 110100 | 1529567350 | 38500 | 38450 | 38500 | 38450 | 138 |
| 476 | 20230919 | 110000 | 1524259300 | 38450 | 38500 | 38550 | 38450 | 274 |
| 477 | 20230919 | 105900 | 1513715400 | 38450 | 38500 | 38550 | 38450 | 82 |
| 478 | 20230919 | 105800 | 1510559400 | 38550 | 38500 | 38550 | 38450 | 279 |
| 479 | 20230919 | 105700 | 1499827050 | 38500 | 38550 | 38550 | 38500 | 166 |
| 480 | 20230919 | 105600 | 1493434150 | 38500 | 38500 | 38500 | 38450 | 94 |
| 481 | 20230919 | 105500 | 1489818100 | 38500 | 38500 | 38500 | 38500 | 174 |
| 482 | 20230919 | 105400 | 1483119100 | 38450 | 38500 | 38500 | 38450 | 295 |
| 483 | 20230919 | 105300 | 1471763150 | 38500 | 38550 | 38550 | 38450 | 297 |
| 484 | 20230919 | 105200 | 1460332950 | 38500 | 38500 | 38550 | 38500 | 145 |
| 485 | 20230919 | 105100 | 1454750300 | 38500 | 38500 | 38500 | 38450 | 219 |
| 486 | 20230919 | 105000 | 1446321550 | 38500 | 38500 | 38500 | 38450 | 118 |
| 487 | 20230919 | 104900 | 1441781200 | 38450 | 38400 | 38550 | 38400 | 6178 |
| 488 | 20230919 | 104800 | 1204195350 | 38450 | 38450 | 38450 | 38400 | 741 |
| 489 | 20230919 | 104700 | 1175737750 | 38450 | 38450 | 38450 | 38400 | 327 |
| 490 | 20230919 | 104600 | 1163175300 | 38450 | 38450 | 38450 | 38400 | 113 |
| 491 | 20230919 | 104500 | 1158834050 | 38400 | 38450 | 38450 | 38400 | 38 |
| 492 | 20230919 | 104400 | 1157374650 | 38400 | 38400 | 38450 | 38400 | 727 |
| 493 | 20230919 | 104300 | 1129456050 | 38400 | 38400 | 38450 | 38400 | 232 |
| 494 | 20230919 | 104200 | 1120541250 | 38400 | 38400 | 38400 | 38400 | 55 |
| 495 | 20230919 | 104100 | 1118429250 | 38450 | 38400 | 38450 | 38400 | 172 |
| 496 | 20230919 | 104000 | 1111822550 | 38400 | 38400 | 38450 | 38400 | 561 |
| 497 | 20230919 | 103900 | 1090275950 | 38400 | 38450 | 38450 | 38400 | 93 |
| 498 | 20230919 | 103800 | 1086702850 | 38400 | 38400 | 38450 | 38400 | 254 |
| 499 | 20230919 | 103700 | 1076947450 | 38450 | 38450 | 38450 | 38400 | 123 |
| 500 | 20230919 | 103600 | 1072218900 | 38450 | 38450 | 38450 | 38400 | 124 |
| 501 | 20230919 | 103500 | 1067453450 | 38450 | 38450 | 38450 | 38450 | 247 |
| 502 | 20230919 | 103400 | 1057956300 | 38450 | 38450 | 38500 | 38450 | 338 |
| 503 | 20230919 | 103300 | 1044955650 | 38450 | 38500 | 38500 | 38450 | 85 |
| 504 | 20230919 | 103200 | 1041683850 | 38500 | 38500 | 38550 | 38450 | 446 |
| 505 | 20230919 | 103100 | 1024520750 | 38500 | 38550 | 38550 | 38500 | 51 |
| 506 | 20230919 | 103000 | 1022555450 | 38550 | 38450 | 38550 | 38450 | 254 |
| 507 | 20230919 | 102900 | 1012777600 | 38500 | 38500 | 38550 | 38500 | 481 |
| 508 | 20230919 | 102800 | 994254700 | 38550 | 38500 | 38550 | 38500 | 74 |
| 509 | 20230919 | 102700 | 991403250 | 38550 | 38550 | 38550 | 38500 | 109 |
| 510 | 20230919 | 102600 | 987203850 | 38550 | 38550 | 38550 | 38500 | 76 |
| 511 | 20230919 | 102500 | 984274200 | 38550 | 38550 | 38550 | 38500 | 68 |
| 512 | 20230919 | 102400 | 981654500 | 38550 | 38500 | 38550 | 38500 | 39 |
| 513 | 20230919 | 102300 | 980151100 | 38500 | 38500 | 38550 | 38500 | 210 |
| 514 | 20230919 | 102200 | 972064350 | 38550 | 38500 | 38550 | 38500 | 72 |
| 515 | 20230919 | 102100 | 969289650 | 38550 | 38550 | 38550 | 38550 | 37 |
| 516 | 20230919 | 102000 | 967863300 | 38500 | 38550 | 38550 | 38500 | 99 |
| 517 | 20230919 | 101900 | 964049350 | 38550 | 38500 | 38550 | 38500 | 106 |
| 518 | 20230919 | 101800 | 959965800 | 38450 | 38500 | 38500 | 38450 | 97 |
| 519 | 20230919 | 101700 | 956233700 | 38450 | 38450 | 38500 | 38450 | 162 |
| 520 | 20230919 | 101600 | 950003000 | 38500 | 38500 | 38550 | 38450 | 137 |
| 521 | 20230919 | 101500 | 944727700 | 38450 | 38450 | 38450 | 38450 | 326 |
| 522 | 20230919 | 101400 | 932193000 | 38550 | 38500 | 38550 | 38450 | 144 |
| 523 | 20230919 | 101300 | 926649650 | 38550 | 38550 | 38550 | 38550 | 1 |
| 524 | 20230919 | 101200 | 926611100 | 38550 | 38550 | 38550 | 38450 | 318 |
| 525 | 20230919 | 101100 | 914366200 | 38500 | 38550 | 38550 | 38500 | 158 |
| 526 | 20230919 | 101000 | 908278250 | 38550 | 38600 | 38600 | 38500 | 247 |
| 527 | 20230919 | 100900 | 898752500 | 38600 | 38550 | 38650 | 38550 | 687 |
| 528 | 20230919 | 100800 | 872260350 | 38550 | 38550 | 38550 | 38550 | 1 |
| 529 | 20230919 | 100700 | 872221800 | 38550 | 38550 | 38550 | 38500 | 133 |
| 530 | 20230919 | 100600 | 867097000 | 38500 | 38550 | 38550 | 38500 | 101 |
| 531 | 20230919 | 100500 | 863205650 | 38500 | 38450 | 38500 | 38450 | 109 |
| 532 | 20230919 | 100400 | 859011600 | 38450 | 38500 | 38500 | 38450 | 275 |
| 533 | 20230919 | 100300 | 848426100 | 38500 | 38500 | 38500 | 38450 | 90 |
| 534 | 20230919 | 100200 | 844963700 | 38500 | 38500 | 38500 | 38450 | 157 |
| 535 | 20230919 | 100100 | 838919900 | 38450 | 38450 | 38500 | 38450 | 8 |
| 536 | 20230919 | 100000 | 838612250 | 38450 | 38500 | 38500 | 38450 | 130 |
| 537 | 20230919 | 095900 | 833609950 | 38450 | 38550 | 38550 | 38450 | 179 |
| 538 | 20230919 | 095800 | 826713000 | 38550 | 38500 | 38550 | 38500 | 89 |
| 539 | 20230919 | 095700 | 823286000 | 38550 | 38550 | 38550 | 38500 | 37 |
| 540 | 20230919 | 095600 | 821860850 | 38500 | 38450 | 38500 | 38450 | 308 |
| 541 | 20230919 | 095500 | 810004600 | 38450 | 38550 | 38550 | 38450 | 189 |
| 542 | 20230919 | 095400 | 802723650 | 38450 | 38550 | 38550 | 38450 | 691 |
| 543 | 20230919 | 095300 | 776121950 | 38500 | 38550 | 38550 | 38500 | 86 |
| 544 | 20230919 | 095200 | 772807950 | 38550 | 38550 | 38550 | 38500 | 277 |
| 545 | 20230919 | 095100 | 762139750 | 38500 | 38500 | 38500 | 38500 | 179 |
| 546 | 20230919 | 095000 | 755248250 | 38550 | 38450 | 38550 | 38450 | 83 |
| 547 | 20230919 | 094900 | 752050800 | 38500 | 38550 | 38550 | 38450 | 342 |
| 548 | 20230919 | 094800 | 738885650 | 38500 | 38550 | 38550 | 38500 | 955 |
| 549 | 20230919 | 094700 | 702077550 | 38550 | 38550 | 38650 | 38550 | 633 |
| 550 | 20230919 | 094600 | 677650050 | 38550 | 38550 | 38550 | 38550 | 4 |
| 551 | 20230919 | 094500 | 677495850 | 38500 | 38550 | 38600 | 38500 | 1254 |
| 552 | 20230919 | 094400 | 629170800 | 38600 | 38550 | 38600 | 38550 | 123 |
| 553 | 20230919 | 094300 | 624424300 | 38600 | 38600 | 38600 | 38600 | 62 |
| 554 | 20230919 | 094200 | 622031100 | 38600 | 38600 | 38600 | 38550 | 690 |
| 555 | 20230919 | 094100 | 595398000 | 38600 | 38600 | 38600 | 38550 | 65 |
| 556 | 20230919 | 094000 | 592890500 | 38550 | 38550 | 38600 | 38550 | 136 |
| 557 | 20230919 | 093900 | 587645900 | 38600 | 38600 | 38600 | 38600 | 33 |
| 558 | 20230919 | 093800 | 586372100 | 38550 | 38550 | 38600 | 38550 | 238 |
| 559 | 20230919 | 093700 | 577190150 | 38550 | 38550 | 38550 | 38550 | 10 |
| 560 | 20230919 | 093600 | 576804650 | 38550 | 38550 | 38550 | 38550 | 27 |
| 561 | 20230919 | 093500 | 575763800 | 38550 | 38550 | 38550 | 38550 | 230 |
| 562 | 20230919 | 093400 | 566897300 | 38550 | 38550 | 38600 | 38550 | 36 |
| 563 | 20230919 | 093300 | 565508750 | 38600 | 38600 | 38600 | 38600 | 12 |
| 564 | 20230919 | 093200 | 565045550 | 38550 | 38600 | 38600 | 38500 | 324 |
| 565 | 20230919 | 093100 | 552549850 | 38600 | 38500 | 38600 | 38500 | 1498 |
| 566 | 20230919 | 093000 | 494798600 | 38500 | 38500 | 38500 | 38500 | 4 |
| 567 | 20230919 | 092900 | 494644600 | 38450 | 38450 | 38450 | 38450 | 66 |
| 568 | 20230919 | 092800 | 492106900 | 38450 | 38450 | 38500 | 38400 | 1343 |
| 569 | 20230919 | 092700 | 440485050 | 38450 | 38450 | 38500 | 38450 | 20 |
| 570 | 20230919 | 092600 | 439715550 | 38500 | 38450 | 38500 | 38450 | 4 |
| 571 | 20230919 | 092500 | 439561650 | 38450 | 38500 | 38500 | 38450 | 62 |
| 572 | 20230919 | 092400 | 437177600 | 38500 | 38500 | 38500 | 38500 | 33 |
| 573 | 20230919 | 092300 | 435907100 | 38500 | 38500 | 38550 | 38450 | 279 |
| 574 | 20230919 | 092200 | 425161200 | 38550 | 38550 | 38550 | 38550 | 4 |
| 575 | 20230919 | 092100 | 425007000 | 38550 | 38500 | 38550 | 38400 | 38 |
| 576 | 20230919 | 092000 | 423543850 | 38500 | 38400 | 38500 | 38400 | 58 |
| 577 | 20230919 | 091900 | 421311850 | 38400 | 38500 | 38500 | 38400 | 598 |
| 578 | 20230919 | 091800 | 398299750 | 38550 | 38550 | 38550 | 38500 | 5 |
| 579 | 20230919 | 091700 | 398107100 | 38500 | 38550 | 38550 | 38500 | 22 |
| 580 | 20230919 | 091600 | 397259100 | 38550 | 38550 | 38550 | 38450 | 326 |
| 581 | 20230919 | 091500 | 384706350 | 38550 | 38450 | 38550 | 38400 | 413 |
| 582 | 20230919 | 091400 | 368823900 | 38450 | 38500 | 38500 | 38450 | 426 |
| 583 | 20230919 | 091300 | 352436100 | 38500 | 38450 | 38500 | 38400 | 583 |
| 584 | 20230919 | 091200 | 330032200 | 38500 | 38450 | 38500 | 38450 | 76 |
| 585 | 20230919 | 091100 | 327108700 | 38500 | 38500 | 38500 | 38500 | 0 |
| 586 | 20230919 | 091000 | 327108700 | 38500 | 38450 | 38500 | 38400 | 671 |
| 587 | 20230919 | 090900 | 301314950 | 38450 | 38550 | 38550 | 38450 | 414 |
| 588 | 20230919 | 090800 | 285385650 | 38550 | 38450 | 38550 | 38450 | 237 |
| 589 | 20230919 | 090700 | 276271000 | 38450 | 38450 | 38450 | 38450 | 10 |
| 590 | 20230919 | 090600 | 275886500 | 38450 | 38450 | 38550 | 38450 | 626 |
| 591 | 20230919 | 090500 | 251809100 | 38400 | 38500 | 38500 | 38400 | 682 |
| 592 | 20230919 | 090400 | 225574550 | 38550 | 38600 | 38600 | 38500 | 358 |
| 593 | 20230919 | 090300 | 211781150 | 38400 | 38550 | 38600 | 38400 | 1052 |
| 594 | 20230919 | 090200 | 171352050 | 38500 | 38550 | 38600 | 38450 | 1375 |
| 595 | 20230919 | 090100 | 118371350 | 38550 | 38400 | 38550 | 38400 | 991 |
| 596 | 20230919 | 090000 | 80202200 | 38400 | 38400 | 38450 | 38250 | 2091 |