33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 193000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 2598 |
| 3 | 20230922 | 192900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20230922 | 192800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20230922 | 192700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20230922 | 192600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20230922 | 192500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20230922 | 192400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20230922 | 192300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20230922 | 192200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20230922 | 192100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20230922 | 192000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20230922 | 191900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20230922 | 191800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20230922 | 191700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20230922 | 191600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20230922 | 191500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20230922 | 191400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20230922 | 191300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20230922 | 191200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20230922 | 191100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20230922 | 191000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20230922 | 190900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20230922 | 190800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20230922 | 190700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20230922 | 190600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20230922 | 190500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20230922 | 190400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20230922 | 190300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20230922 | 190200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20230922 | 190100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20230922 | 190000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 2598 |
| 33 | 20230922 | 185900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20230922 | 185800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20230922 | 185700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20230922 | 185600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20230922 | 185500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20230922 | 185400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20230922 | 185300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20230922 | 185200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20230922 | 185100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20230922 | 185000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20230922 | 184900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20230922 | 184800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20230922 | 184700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20230922 | 184600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20230922 | 184500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20230922 | 184400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20230922 | 184300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20230922 | 184200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20230922 | 184100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20230922 | 184000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20230922 | 183900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20230922 | 183800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20230922 | 183700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20230922 | 183600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20230922 | 183500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20230922 | 183400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20230922 | 183300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20230922 | 183200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20230922 | 183100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20230922 | 183000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 2598 |
| 63 | 20230922 | 182900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20230922 | 182800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20230922 | 182700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20230922 | 182600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20230922 | 182500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20230922 | 182400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20230922 | 182300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20230922 | 182200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20230922 | 182100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20230922 | 182000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20230922 | 181900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20230922 | 181800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20230922 | 181700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20230922 | 181600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20230922 | 181500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20230922 | 181400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20230922 | 181300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20230922 | 181200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20230922 | 181100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20230922 | 181000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20230922 | 180900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20230922 | 180800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20230922 | 180700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20230922 | 180600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20230922 | 180500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20230922 | 180400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20230922 | 180300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20230922 | 180200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20230922 | 180100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20230922 | 180000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 2598 |
| 93 | 20230922 | 175900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20230922 | 175800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20230922 | 175700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20230922 | 175600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20230922 | 175500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20230922 | 175400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20230922 | 175300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20230922 | 175200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20230922 | 175100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20230922 | 175000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20230922 | 174900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20230922 | 174800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20230922 | 174700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20230922 | 174600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20230922 | 174500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20230922 | 174400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20230922 | 174300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20230922 | 174200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20230922 | 174100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20230922 | 174000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20230922 | 173900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20230922 | 173800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20230922 | 173700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20230922 | 173600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20230922 | 173500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20230922 | 173400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20230922 | 173300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20230922 | 173200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20230922 | 173100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20230922 | 173000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 2598 |
| 123 | 20230922 | 172900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20230922 | 172800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20230922 | 172700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20230922 | 172600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20230922 | 172500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20230922 | 172400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20230922 | 172300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20230922 | 172200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20230922 | 172100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20230922 | 172000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20230922 | 171900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20230922 | 171800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20230922 | 171700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20230922 | 171600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20230922 | 171500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20230922 | 171400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20230922 | 171300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20230922 | 171200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20230922 | 171100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20230922 | 171000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20230922 | 170900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20230922 | 170800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20230922 | 170700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20230922 | 170600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20230922 | 170500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20230922 | 170400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20230922 | 170300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20230922 | 170200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20230922 | 170100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20230922 | 170000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 2598 |
| 153 | 20230922 | 165900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20230922 | 165800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20230922 | 165700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20230922 | 165600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20230922 | 165500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20230922 | 165400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20230922 | 165300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20230922 | 165200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20230922 | 165100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20230922 | 165000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20230922 | 164900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20230922 | 164800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20230922 | 164700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20230922 | 164600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20230922 | 164500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20230922 | 164400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20230922 | 164300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20230922 | 164200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20230922 | 164100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20230922 | 164000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20230922 | 163900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20230922 | 163800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20230922 | 163700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20230922 | 163600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20230922 | 163500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20230922 | 163400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20230922 | 163300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20230922 | 163200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20230922 | 163100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20230922 | 163000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 2598 |
| 183 | 20230922 | 162900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20230922 | 162800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20230922 | 162700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20230922 | 162600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20230922 | 162500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20230922 | 162400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20230922 | 162300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20230922 | 162200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20230922 | 162100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20230922 | 162000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20230922 | 161900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20230922 | 161800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20230922 | 161700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20230922 | 161600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20230922 | 161500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20230922 | 161400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20230922 | 161300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20230922 | 161200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20230922 | 161100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20230922 | 161000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20230922 | 160900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20230922 | 160800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20230922 | 160700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20230922 | 160600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20230922 | 160500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20230922 | 160400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20230922 | 160300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20230922 | 160200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20230922 | 160100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20230922 | 160000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 2598 |
| 213 | 20230922 | 155900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20230922 | 155800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20230922 | 155700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20230922 | 155600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20230922 | 155500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20230922 | 155400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20230922 | 155300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20230922 | 155200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20230922 | 155100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20230922 | 155000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20230922 | 154900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20230922 | 154800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20230922 | 154700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20230922 | 154600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20230922 | 154500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 228 | 20230922 | 154400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 229 | 20230922 | 154300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 230 | 20230922 | 154200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 231 | 20230922 | 154100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 232 | 20230922 | 154000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 233 | 20230922 | 153900 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 234 | 20230922 | 153800 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 235 | 20230922 | 153700 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 236 | 20230922 | 153600 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 237 | 20230922 | 153500 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 238 | 20230922 | 153400 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 239 | 20230922 | 153300 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 240 | 20230922 | 153200 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 241 | 20230922 | 153100 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 242 | 20230922 | 153000 | 2726427500 | 33600 | 33600 | 33600 | 33600 | 5196 |
| 243 | 20230922 | 152900 | 2639134700 | 33500 | 33500 | 33500 | 33500 | 0 |
| 244 | 20230922 | 152800 | 2639134700 | 33500 | 33500 | 33500 | 33500 | 0 |
| 245 | 20230922 | 152700 | 2639134700 | 33500 | 33500 | 33500 | 33500 | 0 |
| 246 | 20230922 | 152600 | 2639134700 | 33500 | 33500 | 33500 | 33500 | 0 |
| 247 | 20230922 | 152500 | 2639134700 | 33500 | 33500 | 33500 | 33500 | 0 |
| 248 | 20230922 | 152400 | 2639134700 | 33500 | 33500 | 33500 | 33500 | 0 |
| 249 | 20230922 | 152300 | 2639134700 | 33500 | 33500 | 33500 | 33500 | 0 |
| 250 | 20230922 | 152200 | 2639134700 | 33500 | 33500 | 33500 | 33500 | 0 |
| 251 | 20230922 | 152100 | 2639134700 | 33500 | 33500 | 33500 | 33500 | 0 |
| 252 | 20230922 | 152000 | 2639134700 | 33500 | 33500 | 33500 | 33500 | 0 |
| 253 | 20230922 | 151900 | 2639134700 | 33500 | 33500 | 33500 | 33500 | 1853 |
| 254 | 20230922 | 151800 | 2577059200 | 33500 | 33450 | 33500 | 33450 | 341 |
| 255 | 20230922 | 151700 | 2565639400 | 33400 | 33500 | 33500 | 33400 | 481 |
| 256 | 20230922 | 151600 | 2549549000 | 33500 | 33450 | 33500 | 33450 | 155 |
| 257 | 20230922 | 151500 | 2544359500 | 33450 | 33400 | 33500 | 33400 | 273 |
| 258 | 20230922 | 151400 | 2535226500 | 33450 | 33450 | 33500 | 33400 | 902 |
| 259 | 20230922 | 151300 | 2505051050 | 33450 | 33500 | 33500 | 33450 | 544 |
| 260 | 20230922 | 151200 | 2486849050 | 33500 | 33500 | 33550 | 33450 | 1612 |
| 261 | 20230922 | 151100 | 2432847650 | 33500 | 33500 | 33550 | 33500 | 1047 |
| 262 | 20230922 | 151000 | 2397762000 | 33550 | 33550 | 33600 | 33500 | 205 |
| 263 | 20230922 | 150900 | 2390884650 | 33550 | 33550 | 33600 | 33550 | 450 |
| 264 | 20230922 | 150800 | 2375785750 | 33550 | 33500 | 33600 | 33500 | 1789 |
| 265 | 20230922 | 150700 | 2315779800 | 33550 | 33550 | 33550 | 33500 | 1113 |
| 266 | 20230922 | 150600 | 2278483450 | 33550 | 33600 | 33600 | 33500 | 2156 |
| 267 | 20230922 | 150500 | 2206151550 | 33600 | 33600 | 33600 | 33550 | 251 |
| 268 | 20230922 | 150400 | 2197727950 | 33600 | 33550 | 33600 | 33550 | 12 |
| 269 | 20230922 | 150300 | 2197325250 | 33600 | 33600 | 33600 | 33600 | 70 |
| 270 | 20230922 | 150200 | 2194973250 | 33600 | 33600 | 33600 | 33550 | 41 |
| 271 | 20230922 | 150100 | 2193595700 | 33550 | 33600 | 33600 | 33550 | 1444 |
| 272 | 20230922 | 150000 | 2145149400 | 33600 | 33650 | 33650 | 33600 | 883 |
| 273 | 20230922 | 145900 | 2115480000 | 33650 | 33650 | 33650 | 33600 | 32 |
| 274 | 20230922 | 145800 | 2114403350 | 33650 | 33650 | 33650 | 33600 | 64 |
| 275 | 20230922 | 145700 | 2112249800 | 33650 | 33650 | 33650 | 33650 | 103 |
| 276 | 20230922 | 145600 | 2108783850 | 33600 | 33650 | 33650 | 33600 | 96 |
| 277 | 20230922 | 145500 | 2105553500 | 33600 | 33650 | 33650 | 33600 | 16 |
| 278 | 20230922 | 145400 | 2105015150 | 33650 | 33650 | 33650 | 33600 | 50 |
| 279 | 20230922 | 145300 | 2103332800 | 33650 | 33650 | 33650 | 33600 | 120 |
| 280 | 20230922 | 145200 | 2099297300 | 33600 | 33650 | 33650 | 33600 | 81 |
| 281 | 20230922 | 145100 | 2096571900 | 33650 | 33650 | 33650 | 33600 | 40 |
| 282 | 20230922 | 145000 | 2095225950 | 33650 | 33650 | 33650 | 33600 | 9 |
| 283 | 20230922 | 144900 | 2094923200 | 33650 | 33650 | 33650 | 33600 | 222 |
| 284 | 20230922 | 144800 | 2087459850 | 33650 | 33650 | 33650 | 33600 | 69 |
| 285 | 20230922 | 144700 | 2085138150 | 33650 | 33650 | 33650 | 33600 | 119 |
| 286 | 20230922 | 144600 | 2081133850 | 33650 | 33650 | 33650 | 33600 | 80 |
| 287 | 20230922 | 144500 | 2078442000 | 33650 | 33650 | 33650 | 33650 | 169 |
| 288 | 20230922 | 144400 | 2072755150 | 33650 | 33650 | 33700 | 33650 | 231 |
| 289 | 20230922 | 144300 | 2064981900 | 33700 | 33650 | 33700 | 33650 | 66 |
| 290 | 20230922 | 144200 | 2062759200 | 33650 | 33650 | 33700 | 33650 | 78 |
| 291 | 20230922 | 144100 | 2060134350 | 33650 | 33650 | 33700 | 33650 | 91 |
| 292 | 20230922 | 144000 | 2057072150 | 33650 | 33600 | 33700 | 33600 | 116 |
| 293 | 20230922 | 143900 | 2053167650 | 33600 | 33650 | 33650 | 33600 | 305 |
| 294 | 20230922 | 143800 | 2042904450 | 33650 | 33650 | 33650 | 33650 | 119 |
| 295 | 20230922 | 143700 | 2038900100 | 33650 | 33650 | 33700 | 33650 | 84 |
| 296 | 20230922 | 143600 | 2036073400 | 33700 | 33600 | 33700 | 33600 | 31 |
| 297 | 20230922 | 143500 | 2035029000 | 33700 | 33700 | 33700 | 33650 | 77 |
| 298 | 20230922 | 143400 | 2032437050 | 33700 | 33700 | 33700 | 33650 | 80 |
| 299 | 20230922 | 143300 | 2029742600 | 33700 | 33650 | 33700 | 33650 | 171 |
| 300 | 20230922 | 143200 | 2023987500 | 33700 | 33700 | 33700 | 33700 | 26 |
| 301 | 20230922 | 143100 | 2023111300 | 33700 | 33650 | 33700 | 33650 | 411 |
| 302 | 20230922 | 143000 | 2009264600 | 33700 | 33700 | 33700 | 33650 | 352 |
| 303 | 20230922 | 142900 | 1997417050 | 33700 | 33650 | 33700 | 33650 | 99 |
| 304 | 20230922 | 142800 | 1994085450 | 33650 | 33650 | 33650 | 33650 | 213 |
| 305 | 20230922 | 142700 | 1986918000 | 33650 | 33650 | 33650 | 33650 | 179 |
| 306 | 20230922 | 142600 | 1980894650 | 33650 | 33650 | 33650 | 33650 | 45 |
| 307 | 20230922 | 142500 | 1979380400 | 33650 | 33600 | 33650 | 33600 | 70 |
| 308 | 20230922 | 142400 | 1977025050 | 33650 | 33650 | 33650 | 33600 | 140 |
| 309 | 20230922 | 142300 | 1972319050 | 33650 | 33650 | 33650 | 33650 | 37 |
| 310 | 20230922 | 142200 | 1971074000 | 33650 | 33650 | 33650 | 33650 | 34 |
| 311 | 20230922 | 142100 | 1969929900 | 33650 | 33650 | 33650 | 33650 | 45 |
| 312 | 20230922 | 142000 | 1968415650 | 33650 | 33650 | 33650 | 33600 | 76 |
| 313 | 20230922 | 141900 | 1965858300 | 33650 | 33650 | 33650 | 33650 | 158 |
| 314 | 20230922 | 141800 | 1960541600 | 33650 | 33650 | 33650 | 33650 | 137 |
| 315 | 20230922 | 141700 | 1955931550 | 33650 | 33650 | 33700 | 33650 | 196 |
| 316 | 20230922 | 141600 | 1949336050 | 33700 | 33650 | 33700 | 33650 | 78 |
| 317 | 20230922 | 141500 | 1946709300 | 33650 | 33650 | 33700 | 33650 | 87 |
| 318 | 20230922 | 141400 | 1943781250 | 33650 | 33650 | 33700 | 33650 | 67 |
| 319 | 20230922 | 141300 | 1941525150 | 33650 | 33650 | 33700 | 33650 | 42 |
| 320 | 20230922 | 141200 | 1940111800 | 33700 | 33700 | 33700 | 33650 | 74 |
| 321 | 20230922 | 141100 | 1937620550 | 33650 | 33650 | 33700 | 33650 | 1072 |
| 322 | 20230922 | 141000 | 1901496550 | 33650 | 33650 | 33650 | 33650 | 73 |
| 323 | 20230922 | 140900 | 1899040100 | 33700 | 33650 | 33700 | 33650 | 56 |
| 324 | 20230922 | 140800 | 1897155400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 325 | 20230922 | 140700 | 1897155400 | 33700 | 33650 | 33700 | 33650 | 100 |
| 326 | 20230922 | 140600 | 1893790200 | 33650 | 33650 | 33650 | 33650 | 78 |
| 327 | 20230922 | 140500 | 1891165500 | 33650 | 33650 | 33650 | 33650 | 9 |
| 328 | 20230922 | 140400 | 1890862650 | 33650 | 33700 | 33700 | 33600 | 127 |
| 329 | 20230922 | 140300 | 1886589050 | 33700 | 33650 | 33700 | 33650 | 99 |
| 330 | 20230922 | 140200 | 1883257500 | 33650 | 33650 | 33700 | 33650 | 1110 |
| 331 | 20230922 | 140100 | 1845854500 | 33700 | 33650 | 33700 | 33650 | 53 |
| 332 | 20230922 | 140000 | 1844070950 | 33650 | 33700 | 33700 | 33650 | 150 |
| 333 | 20230922 | 135900 | 1839023150 | 33650 | 33700 | 33700 | 33650 | 195 |
| 334 | 20230922 | 135800 | 1832461200 | 33700 | 33700 | 33700 | 33650 | 39 |
| 335 | 20230922 | 135700 | 1831147400 | 33700 | 33700 | 33700 | 33700 | 9 |
| 336 | 20230922 | 135600 | 1830844100 | 33700 | 33700 | 33700 | 33700 | 22 |
| 337 | 20230922 | 135500 | 1830102700 | 33700 | 33700 | 33700 | 33700 | 725 |
| 338 | 20230922 | 135400 | 1805670200 | 33700 | 33650 | 33700 | 33650 | 69 |
| 339 | 20230922 | 135300 | 1803347950 | 33650 | 33650 | 33650 | 33600 | 136 |
| 340 | 20230922 | 135200 | 1798771750 | 33650 | 33700 | 33700 | 33650 | 137 |
| 341 | 20230922 | 135100 | 1794161550 | 33700 | 33700 | 33700 | 33650 | 36 |
| 342 | 20230922 | 135000 | 1792948850 | 33700 | 33700 | 33700 | 33700 | 12 |
| 343 | 20230922 | 134900 | 1792544450 | 33700 | 33650 | 33700 | 33650 | 16 |
| 344 | 20230922 | 134800 | 1792006000 | 33650 | 33750 | 33750 | 33650 | 357 |
| 345 | 20230922 | 134700 | 1779989100 | 33700 | 33700 | 33700 | 33700 | 30 |
| 346 | 20230922 | 134600 | 1778978100 | 33700 | 33700 | 33700 | 33650 | 95 |
| 347 | 20230922 | 134500 | 1775778400 | 33700 | 33700 | 33700 | 33700 | 140 |
| 348 | 20230922 | 134400 | 1771060400 | 33700 | 33700 | 33700 | 33700 | 55 |
| 349 | 20230922 | 134300 | 1769206900 | 33700 | 33700 | 33700 | 33700 | 47 |
| 350 | 20230922 | 134200 | 1767623000 | 33650 | 33700 | 33700 | 33650 | 72 |
| 351 | 20230922 | 134100 | 1765198300 | 33700 | 33700 | 33700 | 33700 | 172 |
| 352 | 20230922 | 134000 | 1759401900 | 33750 | 33750 | 33750 | 33750 | 38 |
| 353 | 20230922 | 133900 | 1758119400 | 33750 | 33700 | 33750 | 33700 | 54 |
| 354 | 20230922 | 133800 | 1756298550 | 33700 | 33700 | 33700 | 33650 | 109 |
| 355 | 20230922 | 133700 | 1752626550 | 33700 | 33700 | 33700 | 33700 | 113 |
| 356 | 20230922 | 133600 | 1748818450 | 33700 | 33750 | 33750 | 33700 | 177 |
| 357 | 20230922 | 133500 | 1742853450 | 33750 | 33700 | 33750 | 33650 | 48 |
| 358 | 20230922 | 133400 | 1741235850 | 33700 | 33700 | 33700 | 33700 | 36 |
| 359 | 20230922 | 133300 | 1740022650 | 33700 | 33700 | 33700 | 33650 | 41 |
| 360 | 20230922 | 133200 | 1738641100 | 33700 | 33650 | 33700 | 33650 | 66 |
| 361 | 20230922 | 133100 | 1736417050 | 33650 | 33700 | 33700 | 33650 | 63 |
| 362 | 20230922 | 133000 | 1734295200 | 33650 | 33650 | 33650 | 33650 | 3 |
| 363 | 20230922 | 132900 | 1734194250 | 33700 | 33700 | 33700 | 33700 | 15 |
| 364 | 20230922 | 132800 | 1733688750 | 33700 | 33700 | 33700 | 33650 | 174 |
| 365 | 20230922 | 132700 | 1727825050 | 33700 | 33650 | 33700 | 33650 | 13 |
| 366 | 20230922 | 132600 | 1727387500 | 33650 | 33700 | 33700 | 33650 | 8 |
| 367 | 20230922 | 132500 | 1727118050 | 33700 | 33700 | 33700 | 33650 | 177 |
| 368 | 20230922 | 132400 | 1721156200 | 33750 | 33750 | 33750 | 33700 | 676 |
| 369 | 20230922 | 132300 | 1698373700 | 33700 | 33750 | 33750 | 33700 | 35 |
| 370 | 20230922 | 132200 | 1697192600 | 33750 | 33750 | 33750 | 33750 | 32 |
| 371 | 20230922 | 132100 | 1696112600 | 33750 | 33800 | 33800 | 33700 | 210 |
| 372 | 20230922 | 132000 | 1689027400 | 33750 | 33750 | 33750 | 33750 | 302 |
| 373 | 20230922 | 131900 | 1678834900 | 33800 | 33750 | 33800 | 33750 | 929 |
| 374 | 20230922 | 131800 | 1647481100 | 33750 | 33750 | 33750 | 33700 | 61 |
| 375 | 20230922 | 131700 | 1645422550 | 33750 | 33750 | 33750 | 33750 | 45 |
| 376 | 20230922 | 131600 | 1643903800 | 33750 | 33750 | 33750 | 33700 | 63 |
| 377 | 20230922 | 131500 | 1641777700 | 33750 | 33700 | 33750 | 33700 | 35 |
| 378 | 20230922 | 131400 | 1640596600 | 33750 | 33750 | 33750 | 33750 | 25 |
| 379 | 20230922 | 131300 | 1639752850 | 33750 | 33700 | 33750 | 33700 | 6 |
| 380 | 20230922 | 131200 | 1639550500 | 33700 | 33750 | 33750 | 33700 | 7 |
| 381 | 20230922 | 131100 | 1639314400 | 33700 | 33750 | 33750 | 33700 | 21 |
| 382 | 20230922 | 131000 | 1638605800 | 33750 | 33700 | 33750 | 33700 | 40 |
| 383 | 20230922 | 130900 | 1637256000 | 33750 | 33750 | 33750 | 33750 | 1 |
| 384 | 20230922 | 130800 | 1637222250 | 33750 | 33750 | 33750 | 33700 | 7 |
| 385 | 20230922 | 130700 | 1636986150 | 33750 | 33750 | 33750 | 33750 | 100 |
| 386 | 20230922 | 130600 | 1633611150 | 33750 | 33800 | 33800 | 33750 | 385 |
| 387 | 20230922 | 130500 | 1620617350 | 33800 | 33750 | 33800 | 33750 | 4 |
| 388 | 20230922 | 130400 | 1620482300 | 33800 | 33750 | 33800 | 33750 | 1030 |
| 389 | 20230922 | 130300 | 1585719600 | 33800 | 33750 | 33800 | 33750 | 46 |
| 390 | 20230922 | 130200 | 1584165000 | 33800 | 33800 | 33800 | 33800 | 60 |
| 391 | 20230922 | 130100 | 1582137000 | 33800 | 33750 | 33800 | 33750 | 44 |
| 392 | 20230922 | 130000 | 1580650000 | 33800 | 33800 | 33800 | 33800 | 73 |
| 393 | 20230922 | 125900 | 1578182600 | 33800 | 33800 | 33800 | 33750 | 355 |
| 394 | 20230922 | 125800 | 1566199350 | 33800 | 33800 | 33800 | 33750 | 43 |
| 395 | 20230922 | 125700 | 1564746100 | 33800 | 33800 | 33800 | 33750 | 138 |
| 396 | 20230922 | 125600 | 1560083200 | 33750 | 33800 | 33800 | 33750 | 51 |
| 397 | 20230922 | 125500 | 1558359600 | 33800 | 33800 | 33800 | 33800 | 77 |
| 398 | 20230922 | 125400 | 1555757000 | 33750 | 33800 | 33800 | 33750 | 62 |
| 399 | 20230922 | 125300 | 1553662150 | 33800 | 33800 | 33800 | 33750 | 83 |
| 400 | 20230922 | 125200 | 1550856900 | 33800 | 33800 | 33800 | 33800 | 45 |
| 401 | 20230922 | 125100 | 1549335900 | 33750 | 33800 | 33800 | 33750 | 12 |
| 402 | 20230922 | 125000 | 1548930450 | 33800 | 33750 | 33800 | 33750 | 205 |
| 403 | 20230922 | 124900 | 1542007950 | 33800 | 33750 | 33800 | 33750 | 64 |
| 404 | 20230922 | 124800 | 1539847000 | 33800 | 33750 | 33800 | 33750 | 58 |
| 405 | 20230922 | 124700 | 1537886750 | 33800 | 33800 | 33800 | 33750 | 77 |
| 406 | 20230922 | 124600 | 1535284250 | 33800 | 33800 | 33800 | 33750 | 60 |
| 407 | 20230922 | 124500 | 1533256400 | 33800 | 33800 | 33800 | 33800 | 43 |
| 408 | 20230922 | 124400 | 1531803000 | 33800 | 33800 | 33800 | 33750 | 46 |
| 409 | 20230922 | 124300 | 1530248350 | 33800 | 33750 | 33800 | 33750 | 76 |
| 410 | 20230922 | 124200 | 1527683200 | 33800 | 33800 | 33800 | 33800 | 83 |
| 411 | 20230922 | 124100 | 1524877800 | 33800 | 33800 | 33800 | 33750 | 31 |
| 412 | 20230922 | 124000 | 1523830150 | 33800 | 33800 | 33800 | 33800 | 167 |
| 413 | 20230922 | 123900 | 1518185550 | 33800 | 33800 | 33800 | 33750 | 56 |
| 414 | 20230922 | 123800 | 1516292900 | 33800 | 33750 | 33800 | 33750 | 114 |
| 415 | 20230922 | 123700 | 1512439850 | 33750 | 33800 | 33800 | 33750 | 81 |
| 416 | 20230922 | 123600 | 1509702200 | 33750 | 33800 | 33800 | 33750 | 59 |
| 417 | 20230922 | 123500 | 1507708200 | 33800 | 33800 | 33800 | 33800 | 34 |
| 418 | 20230922 | 123400 | 1506559000 | 33800 | 33800 | 33800 | 33750 | 68 |
| 419 | 20230922 | 123300 | 1504260750 | 33800 | 33750 | 33800 | 33750 | 15 |
| 420 | 20230922 | 123200 | 1503753850 | 33750 | 33800 | 33800 | 33750 | 55 |
| 421 | 20230922 | 123100 | 1501895000 | 33800 | 33850 | 33850 | 33800 | 975 |
| 422 | 20230922 | 123000 | 1468939800 | 33800 | 33850 | 33850 | 33800 | 48 |
| 423 | 20230922 | 122900 | 1467315200 | 33850 | 33850 | 33850 | 33800 | 125 |
| 424 | 20230922 | 122800 | 1463084100 | 33800 | 33850 | 33850 | 33800 | 47 |
| 425 | 20230922 | 122700 | 1461493950 | 33800 | 33850 | 33850 | 33800 | 279 |
| 426 | 20230922 | 122600 | 1452050000 | 33850 | 33800 | 33850 | 33800 | 45 |
| 427 | 20230922 | 122500 | 1450527000 | 33850 | 33850 | 33850 | 33850 | 29 |
| 428 | 20230922 | 122400 | 1449545350 | 33850 | 33850 | 33850 | 33800 | 43 |
| 429 | 20230922 | 122300 | 1448089950 | 33850 | 33850 | 33850 | 33850 | 20 |
| 430 | 20230922 | 122200 | 1447412950 | 33850 | 33800 | 33850 | 33800 | 321 |
| 431 | 20230922 | 122100 | 1436561550 | 33800 | 33750 | 33800 | 33750 | 833 |
| 432 | 20230922 | 122000 | 1408406300 | 33800 | 33750 | 33800 | 33750 | 34 |
| 433 | 20230922 | 121900 | 1407258600 | 33800 | 33800 | 33800 | 33750 | 72 |
| 434 | 20230922 | 121800 | 1404826650 | 33800 | 33800 | 33800 | 33800 | 172 |
| 435 | 20230922 | 121700 | 1399013050 | 33800 | 33800 | 33800 | 33750 | 187 |
| 436 | 20230922 | 121600 | 1392692600 | 33800 | 33800 | 33800 | 33800 | 70 |
| 437 | 20230922 | 121500 | 1390326600 | 33750 | 33750 | 33800 | 33750 | 63 |
| 438 | 20230922 | 121400 | 1388197450 | 33750 | 33800 | 33800 | 33750 | 60 |
| 439 | 20230922 | 121300 | 1386169750 | 33800 | 33800 | 33800 | 33800 | 101 |
| 440 | 20230922 | 121200 | 1382755950 | 33800 | 33800 | 33800 | 33750 | 100 |
| 441 | 20230922 | 121100 | 1379376400 | 33800 | 33800 | 33800 | 33800 | 102 |
| 442 | 20230922 | 121000 | 1375928800 | 33800 | 33800 | 33800 | 33750 | 658 |
| 443 | 20230922 | 120900 | 1353688700 | 33800 | 33750 | 33800 | 33750 | 47 |
| 444 | 20230922 | 120800 | 1352100250 | 33800 | 33800 | 33800 | 33750 | 90 |
| 445 | 20230922 | 120700 | 1349058500 | 33800 | 33800 | 33800 | 33750 | 111 |
| 446 | 20230922 | 120600 | 1345306850 | 33800 | 33800 | 33800 | 33800 | 85 |
| 447 | 20230922 | 120500 | 1342433850 | 33750 | 33750 | 33800 | 33750 | 52 |
| 448 | 20230922 | 120400 | 1340676850 | 33800 | 33800 | 33800 | 33750 | 111 |
| 449 | 20230922 | 120300 | 1336925150 | 33800 | 33800 | 33800 | 33800 | 3 |
| 450 | 20230922 | 120200 | 1336823750 | 33800 | 33800 | 33800 | 33750 | 51 |
| 451 | 20230922 | 120100 | 1335100100 | 33800 | 33800 | 33800 | 33750 | 269 |
| 452 | 20230922 | 120000 | 1326007950 | 33800 | 33800 | 33800 | 33750 | 80 |
| 453 | 20230922 | 115900 | 1323304100 | 33800 | 33750 | 33800 | 33750 | 20 |
| 454 | 20230922 | 115800 | 1322628250 | 33800 | 33800 | 33800 | 33800 | 34 |
| 455 | 20230922 | 115700 | 1321479050 | 33800 | 33800 | 33800 | 33750 | 65 |
| 456 | 20230922 | 115600 | 1319282250 | 33750 | 33800 | 33800 | 33750 | 136 |
| 457 | 20230922 | 115500 | 1314690200 | 33800 | 33800 | 33800 | 33750 | 36 |
| 458 | 20230922 | 115400 | 1313473550 | 33800 | 33800 | 33800 | 33750 | 123 |
| 459 | 20230922 | 115300 | 1309316250 | 33750 | 33800 | 33800 | 33750 | 48 |
| 460 | 20230922 | 115200 | 1307694000 | 33800 | 33800 | 33800 | 33750 | 448 |
| 461 | 20230922 | 115100 | 1292551950 | 33800 | 33800 | 33800 | 33750 | 538 |
| 462 | 20230922 | 115000 | 1274367850 | 33800 | 33800 | 33800 | 33750 | 79 |
| 463 | 20230922 | 114900 | 1271699300 | 33750 | 33800 | 33800 | 33750 | 37 |
| 464 | 20230922 | 114800 | 1270448750 | 33750 | 33800 | 33800 | 33750 | 138 |
| 465 | 20230922 | 114700 | 1265790650 | 33800 | 33800 | 33800 | 33750 | 12 |
| 466 | 20230922 | 114600 | 1265385300 | 33800 | 33800 | 33800 | 33750 | 128 |
| 467 | 20230922 | 114500 | 1261063300 | 33800 | 33800 | 33800 | 33750 | 42 |
| 468 | 20230922 | 114400 | 1259643850 | 33800 | 33800 | 33800 | 33750 | 208 |
| 469 | 20230922 | 114300 | 1252623650 | 33800 | 33800 | 33800 | 33750 | 362 |
| 470 | 20230922 | 114200 | 1240402400 | 33800 | 33750 | 33800 | 33750 | 77 |
| 471 | 20230922 | 114100 | 1237799950 | 33800 | 33800 | 33800 | 33800 | 66 |
| 472 | 20230922 | 114000 | 1235569150 | 33800 | 33800 | 33800 | 33750 | 70 |
| 473 | 20230922 | 113900 | 1233203300 | 33800 | 33800 | 33800 | 33750 | 348 |
| 474 | 20230922 | 113800 | 1221448450 | 33800 | 33800 | 33800 | 33750 | 150 |
| 475 | 20230922 | 113700 | 1216381550 | 33800 | 33800 | 33800 | 33750 | 93 |
| 476 | 20230922 | 113600 | 1213238700 | 33800 | 33750 | 33800 | 33750 | 94 |
| 477 | 20230922 | 113500 | 1210061550 | 33800 | 33800 | 33800 | 33750 | 61 |
| 478 | 20230922 | 113400 | 1207999900 | 33800 | 33800 | 33800 | 33800 | 30 |
| 479 | 20230922 | 113300 | 1206985900 | 33800 | 33800 | 33800 | 33750 | 102 |
| 480 | 20230922 | 113200 | 1203538450 | 33800 | 33750 | 33800 | 33750 | 69 |
| 481 | 20230922 | 113100 | 1201206500 | 33800 | 33800 | 33800 | 33750 | 36 |
| 482 | 20230922 | 113000 | 1199990350 | 33800 | 33800 | 33800 | 33750 | 2235 |
| 483 | 20230922 | 112900 | 1124447800 | 33800 | 33800 | 33800 | 33800 | 118 |
| 484 | 20230922 | 112800 | 1120459400 | 33800 | 33800 | 33800 | 33750 | 35 |
| 485 | 20230922 | 112700 | 1119276550 | 33800 | 33800 | 33800 | 33800 | 41 |
| 486 | 20230922 | 112600 | 1117890750 | 33750 | 33800 | 33800 | 33750 | 122 |
| 487 | 20230922 | 112500 | 1113767550 | 33800 | 33800 | 33800 | 33750 | 140 |
| 488 | 20230922 | 112400 | 1109037400 | 33800 | 33800 | 33800 | 33800 | 370 |
| 489 | 20230922 | 112300 | 1096531400 | 33800 | 33750 | 33800 | 33750 | 53 |
| 490 | 20230922 | 112200 | 1094740100 | 33800 | 33800 | 33800 | 33750 | 59 |
| 491 | 20230922 | 112100 | 1092746150 | 33800 | 33800 | 33800 | 33800 | 3 |
| 492 | 20230922 | 112000 | 1092644750 | 33800 | 33800 | 33800 | 33800 | 40 |
| 493 | 20230922 | 111900 | 1091292750 | 33750 | 33800 | 33800 | 33750 | 506 |
| 494 | 20230922 | 111800 | 1074210900 | 33800 | 33800 | 33800 | 33800 | 37 |
| 495 | 20230922 | 111700 | 1072960300 | 33800 | 33800 | 33800 | 33800 | 160 |
| 496 | 20230922 | 111600 | 1067552300 | 33800 | 33800 | 33800 | 33750 | 74 |
| 497 | 20230922 | 111500 | 1065051150 | 33800 | 33800 | 33800 | 33800 | 102 |
| 498 | 20230922 | 111400 | 1061603550 | 33800 | 33800 | 33800 | 33750 | 62 |
| 499 | 20230922 | 111300 | 1059508350 | 33800 | 33800 | 33800 | 33800 | 118 |
| 500 | 20230922 | 111200 | 1055519950 | 33800 | 33800 | 33800 | 33800 | 85 |
| 501 | 20230922 | 111100 | 1052646950 | 33800 | 33800 | 33800 | 33800 | 87 |
| 502 | 20230922 | 111000 | 1049706350 | 33800 | 33800 | 33800 | 33800 | 56 |
| 503 | 20230922 | 110900 | 1047813550 | 33800 | 33800 | 33800 | 33750 | 96 |
| 504 | 20230922 | 110800 | 1044568800 | 33800 | 33800 | 33800 | 33800 | 84 |
| 505 | 20230922 | 110700 | 1041729600 | 33800 | 33750 | 33800 | 33750 | 1823 |
| 506 | 20230922 | 110600 | 980203200 | 33750 | 33700 | 33750 | 33700 | 81 |
| 507 | 20230922 | 110500 | 977469800 | 33700 | 33750 | 33750 | 33700 | 170 |
| 508 | 20230922 | 110400 | 971737600 | 33750 | 33750 | 33750 | 33750 | 12 |
| 509 | 20230922 | 110300 | 971332600 | 33750 | 33700 | 33750 | 33700 | 56 |
| 510 | 20230922 | 110200 | 969443250 | 33750 | 33750 | 33750 | 33750 | 66 |
| 511 | 20230922 | 110100 | 967215750 | 33750 | 33750 | 33750 | 33700 | 41 |
| 512 | 20230922 | 110000 | 965832550 | 33750 | 33750 | 33750 | 33700 | 61 |
| 513 | 20230922 | 105900 | 963774950 | 33700 | 33750 | 33750 | 33700 | 90 |
| 514 | 20230922 | 105800 | 960739250 | 33750 | 33700 | 33750 | 33700 | 32 |
| 515 | 20230922 | 105700 | 959659350 | 33700 | 33700 | 33750 | 33700 | 117 |
| 516 | 20230922 | 105600 | 955715750 | 33700 | 33750 | 33750 | 33700 | 77 |
| 517 | 20230922 | 105500 | 953120700 | 33700 | 33700 | 33700 | 33700 | 628 |
| 518 | 20230922 | 105400 | 931957100 | 33700 | 33700 | 33700 | 33700 | 153 |
| 519 | 20230922 | 105300 | 926801000 | 33700 | 33700 | 33700 | 33700 | 32 |
| 520 | 20230922 | 105200 | 925722600 | 33700 | 33700 | 33700 | 33700 | 40 |
| 521 | 20230922 | 105100 | 924374600 | 33700 | 33700 | 33700 | 33650 | 81 |
| 522 | 20230922 | 105000 | 921645750 | 33700 | 33700 | 33700 | 33700 | 2 |
| 523 | 20230922 | 104900 | 921578350 | 33700 | 33700 | 33700 | 33650 | 82 |
| 524 | 20230922 | 104800 | 918817050 | 33700 | 33700 | 33700 | 33700 | 10 |
| 525 | 20230922 | 104700 | 918480050 | 33700 | 33700 | 33700 | 33700 | 59 |
| 526 | 20230922 | 104600 | 916491750 | 33700 | 33700 | 33700 | 33700 | 91 |
| 527 | 20230922 | 104500 | 913425050 | 33700 | 33700 | 33700 | 33700 | 51 |
| 528 | 20230922 | 104400 | 911706350 | 33700 | 33700 | 33700 | 33650 | 98 |
| 529 | 20230922 | 104300 | 908406600 | 33700 | 33700 | 33700 | 33700 | 46 |
| 530 | 20230922 | 104200 | 906856400 | 33700 | 33700 | 33700 | 33700 | 35 |
| 531 | 20230922 | 104100 | 905676900 | 33650 | 33650 | 33700 | 33600 | 372 |
| 532 | 20230922 | 104000 | 893160700 | 33650 | 33650 | 33650 | 33650 | 145 |
| 533 | 20230922 | 103900 | 888281450 | 33600 | 33650 | 33650 | 33600 | 200 |
| 534 | 20230922 | 103800 | 881559700 | 33650 | 33650 | 33650 | 33650 | 9 |
| 535 | 20230922 | 103700 | 881256850 | 33650 | 33650 | 33650 | 33650 | 53 |
| 536 | 20230922 | 103600 | 879473400 | 33650 | 33600 | 33650 | 33600 | 425 |
| 537 | 20230922 | 103500 | 865193350 | 33600 | 33600 | 33600 | 33600 | 12 |
| 538 | 20230922 | 103400 | 864790150 | 33600 | 33600 | 33600 | 33600 | 36 |
| 539 | 20230922 | 103300 | 863580550 | 33600 | 33600 | 33600 | 33600 | 34 |
| 540 | 20230922 | 103200 | 862438150 | 33600 | 33650 | 33650 | 33600 | 40 |
| 541 | 20230922 | 103100 | 861093950 | 33600 | 33600 | 33650 | 33600 | 124 |
| 542 | 20230922 | 103000 | 856927250 | 33650 | 33600 | 33650 | 33600 | 227 |
| 543 | 20230922 | 102900 | 849299850 | 33600 | 33600 | 33600 | 33600 | 51 |
| 544 | 20230922 | 102800 | 847586250 | 33600 | 33600 | 33600 | 33600 | 14 |
| 545 | 20230922 | 102700 | 847115850 | 33600 | 33600 | 33600 | 33600 | 8 |
| 546 | 20230922 | 102600 | 846847050 | 33600 | 33600 | 33600 | 33600 | 186 |
| 547 | 20230922 | 102500 | 840597450 | 33600 | 33600 | 33600 | 33600 | 7 |
| 548 | 20230922 | 102400 | 840362250 | 33600 | 33650 | 33650 | 33600 | 152 |
| 549 | 20230922 | 102300 | 835254850 | 33650 | 33650 | 33650 | 33600 | 84 |
| 550 | 20230922 | 102200 | 832429500 | 33650 | 33600 | 33650 | 33600 | 9 |
| 551 | 20230922 | 102100 | 832127000 | 33600 | 33600 | 33600 | 33550 | 696 |
| 552 | 20230922 | 102000 | 808772050 | 33600 | 33650 | 33650 | 33600 | 13 |
| 553 | 20230922 | 101900 | 808334650 | 33650 | 33600 | 33650 | 33600 | 45 |
| 554 | 20230922 | 101800 | 806821400 | 33650 | 33650 | 33650 | 33550 | 359 |
| 555 | 20230922 | 101700 | 794763450 | 33650 | 33650 | 33650 | 33600 | 87 |
| 556 | 20230922 | 101600 | 791839750 | 33650 | 33550 | 33650 | 33550 | 48 |
| 557 | 20230922 | 101500 | 790226700 | 33600 | 33650 | 33650 | 33600 | 49 |
| 558 | 20230922 | 101400 | 788580150 | 33650 | 33600 | 33650 | 33600 | 253 |
| 559 | 20230922 | 101300 | 780078900 | 33600 | 33600 | 33600 | 33550 | 115 |
| 560 | 20230922 | 101200 | 776215650 | 33600 | 33600 | 33600 | 33550 | 424 |
| 561 | 20230922 | 101100 | 761970000 | 33650 | 33650 | 33650 | 33600 | 24 |
| 562 | 20230922 | 101000 | 761163200 | 33650 | 33650 | 33650 | 33600 | 34 |
| 563 | 20230922 | 100900 | 760019800 | 33700 | 33600 | 33700 | 33550 | 238 |
| 564 | 20230922 | 100800 | 752026550 | 33700 | 33650 | 33700 | 33650 | 357 |
| 565 | 20230922 | 100700 | 740013100 | 33650 | 33650 | 33700 | 33650 | 399 |
| 566 | 20230922 | 100600 | 726586100 | 33700 | 33700 | 33700 | 33650 | 213 |
| 567 | 20230922 | 100500 | 719408200 | 33700 | 33750 | 33750 | 33700 | 48 |
| 568 | 20230922 | 100400 | 717790200 | 33700 | 33650 | 33700 | 33650 | 105 |
| 569 | 20230922 | 100300 | 714254550 | 33750 | 33750 | 33750 | 33700 | 81 |
| 570 | 20230922 | 100200 | 711522400 | 33750 | 33700 | 33750 | 33700 | 143 |
| 571 | 20230922 | 100100 | 706701200 | 33700 | 33750 | 33750 | 33700 | 86 |
| 572 | 20230922 | 100000 | 703801100 | 33750 | 33700 | 33750 | 33700 | 23 |
| 573 | 20230922 | 095900 | 703025000 | 33700 | 33700 | 33750 | 33700 | 341 |
| 574 | 20230922 | 095800 | 691532450 | 33700 | 33750 | 33750 | 33650 | 538 |
| 575 | 20230922 | 095700 | 673401550 | 33750 | 33750 | 33750 | 33700 | 120 |
| 576 | 20230922 | 095600 | 669356550 | 33750 | 33750 | 33750 | 33700 | 276 |
| 577 | 20230922 | 095500 | 660051850 | 33750 | 33700 | 33750 | 33700 | 413 |
| 578 | 20230922 | 095400 | 646131000 | 33650 | 33700 | 33700 | 33650 | 522 |
| 579 | 20230922 | 095300 | 628554600 | 33650 | 33650 | 33700 | 33650 | 351 |
| 580 | 20230922 | 095200 | 616741100 | 33650 | 33650 | 33650 | 33600 | 62 |
| 581 | 20230922 | 095100 | 614656450 | 33650 | 33650 | 33650 | 33650 | 35 |
| 582 | 20230922 | 095000 | 613478700 | 33650 | 33650 | 33650 | 33600 | 68 |
| 583 | 20230922 | 094900 | 611192400 | 33650 | 33650 | 33650 | 33600 | 60 |
| 584 | 20230922 | 094800 | 609175300 | 33650 | 33600 | 33650 | 33600 | 136 |
| 585 | 20230922 | 094700 | 604605550 | 33600 | 33650 | 33650 | 33550 | 952 |
| 586 | 20230922 | 094600 | 572618500 | 33650 | 33650 | 33650 | 33600 | 196 |
| 587 | 20230922 | 094500 | 566023800 | 33600 | 33700 | 33700 | 33600 | 197 |
| 588 | 20230922 | 094400 | 559396500 | 33650 | 33650 | 33700 | 33650 | 130 |
| 589 | 20230922 | 094300 | 555020400 | 33700 | 33700 | 33700 | 33700 | 76 |
| 590 | 20230922 | 094200 | 552459200 | 33700 | 33700 | 33700 | 33650 | 75 |
| 591 | 20230922 | 094100 | 549932950 | 33700 | 33700 | 33700 | 33700 | 69 |
| 592 | 20230922 | 094000 | 547607650 | 33700 | 33700 | 33700 | 33650 | 41 |
| 593 | 20230922 | 093900 | 546227600 | 33650 | 33650 | 33700 | 33650 | 272 |
| 594 | 20230922 | 093800 | 537074200 | 33650 | 33550 | 33650 | 33550 | 2298 |
| 595 | 20230922 | 093700 | 459960600 | 33550 | 33550 | 33550 | 33550 | 42 |
| 596 | 20230922 | 093600 | 458551500 | 33550 | 33600 | 33600 | 33500 | 84 |
| 597 | 20230922 | 093500 | 455736050 | 33550 | 33600 | 33600 | 33550 | 91 |
| 598 | 20230922 | 093400 | 452682050 | 33600 | 33600 | 33600 | 33550 | 285 |
| 599 | 20230922 | 093300 | 443107900 | 33550 | 33600 | 33600 | 33550 | 442 |
| 600 | 20230922 | 093200 | 428261700 | 33650 | 33650 | 33650 | 33600 | 226 |
| 601 | 20230922 | 093100 | 420666250 | 33650 | 33750 | 33750 | 33650 | 2311 |
| 602 | 20230922 | 093000 | 342805700 | 33750 | 33750 | 33750 | 33700 | 114 |
| 603 | 20230922 | 092900 | 338958850 | 33750 | 33750 | 33800 | 33750 | 101 |
| 604 | 20230922 | 092800 | 335549300 | 33800 | 33750 | 33800 | 33700 | 725 |
| 605 | 20230922 | 092700 | 311080750 | 33750 | 33750 | 33750 | 33700 | 134 |
| 606 | 20230922 | 092600 | 306564300 | 33750 | 33700 | 33750 | 33700 | 459 |
| 607 | 20230922 | 092500 | 291074300 | 33750 | 33700 | 33750 | 33700 | 577 |
| 608 | 20230922 | 092400 | 271628300 | 33650 | 33750 | 33750 | 33650 | 849 |
| 609 | 20230922 | 092300 | 242981550 | 33700 | 33700 | 33750 | 33700 | 1346 |
| 610 | 20230922 | 092200 | 197620050 | 33700 | 33700 | 33700 | 33650 | 22 |
| 611 | 20230922 | 092100 | 196878750 | 33700 | 33650 | 33700 | 33650 | 441 |
| 612 | 20230922 | 092000 | 182038700 | 33650 | 33650 | 33650 | 33650 | 108 |
| 613 | 20230922 | 091900 | 178404500 | 33600 | 33650 | 33650 | 33600 | 175 |
| 614 | 20230922 | 091800 | 172524300 | 33600 | 33650 | 33650 | 33600 | 372 |
| 615 | 20230922 | 091700 | 160019500 | 33650 | 33650 | 33650 | 33600 | 89 |
| 616 | 20230922 | 091600 | 157025750 | 33650 | 33650 | 33650 | 33600 | 163 |
| 617 | 20230922 | 091500 | 151541050 | 33600 | 33650 | 33650 | 33600 | 87 |
| 618 | 20230922 | 091400 | 148617050 | 33650 | 33550 | 33650 | 33500 | 499 |
| 619 | 20230922 | 091300 | 131850900 | 33600 | 33500 | 33600 | 33500 | 178 |
| 620 | 20230922 | 091200 | 125883000 | 33500 | 33550 | 33550 | 33450 | 312 |
| 621 | 20230922 | 091100 | 115435600 | 33550 | 33500 | 33550 | 33500 | 131 |
| 622 | 20230922 | 091000 | 111046250 | 33550 | 33600 | 33600 | 33450 | 345 |
| 623 | 20230922 | 090900 | 99487950 | 33600 | 33450 | 33600 | 33450 | 382 |
| 624 | 20230922 | 090800 | 86689600 | 33450 | 33500 | 33500 | 33450 | 250 |
| 625 | 20230922 | 090700 | 78326350 | 33500 | 33500 | 33500 | 33500 | 17 |
| 626 | 20230922 | 090600 | 77756850 | 33500 | 33450 | 33550 | 33400 | 396 |
| 627 | 20230922 | 090500 | 64502850 | 33450 | 33500 | 33550 | 33400 | 255 |
| 628 | 20230922 | 090400 | 55968200 | 33600 | 33600 | 33600 | 33450 | 212 |
| 629 | 20230922 | 090300 | 48852500 | 33600 | 33550 | 33600 | 33400 | 292 |
| 630 | 20230922 | 090200 | 39053900 | 33600 | 33400 | 33600 | 33400 | 592 |
| 631 | 20230922 | 090100 | 19239200 | 33400 | 33400 | 33450 | 33400 | 222 |
| 632 | 20230922 | 090000 | 11824200 | 33450 | 33400 | 33450 | 33400 | 354 |