32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 185500 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 21440 |
| 3 | 20230912 | 185400 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20230912 | 185300 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20230912 | 185200 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20230912 | 185100 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20230912 | 185000 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20230912 | 184900 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20230912 | 184800 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20230912 | 184700 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20230912 | 184600 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20230912 | 184500 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20230912 | 184400 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20230912 | 184300 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20230912 | 184200 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20230912 | 184100 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20230912 | 184000 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20230912 | 183900 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20230912 | 183800 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20230912 | 183700 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20230912 | 183600 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20230912 | 183500 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20230912 | 183400 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20230912 | 183300 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20230912 | 183200 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20230912 | 183100 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20230912 | 183000 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20230912 | 182900 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20230912 | 182800 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20230912 | 182700 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20230912 | 182600 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20230912 | 182500 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 21440 |
| 33 | 20230912 | 182400 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20230912 | 182300 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20230912 | 182200 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20230912 | 182100 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20230912 | 182000 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20230912 | 181900 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20230912 | 181800 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20230912 | 181700 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20230912 | 181600 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20230912 | 181500 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20230912 | 181400 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20230912 | 181300 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20230912 | 181200 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20230912 | 181100 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20230912 | 181000 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20230912 | 180900 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20230912 | 180800 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20230912 | 180700 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20230912 | 180600 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20230912 | 180500 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20230912 | 180400 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20230912 | 180300 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20230912 | 180200 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20230912 | 180100 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20230912 | 180000 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20230912 | 175900 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20230912 | 175800 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20230912 | 175700 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20230912 | 175600 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20230912 | 175500 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 21440 |
| 63 | 20230912 | 175400 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20230912 | 175300 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20230912 | 175200 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20230912 | 175100 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20230912 | 175000 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20230912 | 174900 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20230912 | 174800 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20230912 | 174700 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20230912 | 174600 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20230912 | 174500 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20230912 | 174400 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20230912 | 174300 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20230912 | 174200 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20230912 | 174100 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20230912 | 174000 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20230912 | 173900 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20230912 | 173800 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20230912 | 173700 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20230912 | 173600 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20230912 | 173500 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20230912 | 173400 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20230912 | 173300 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20230912 | 173200 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20230912 | 173100 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20230912 | 173000 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20230912 | 172900 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20230912 | 172800 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20230912 | 172700 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20230912 | 172600 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20230912 | 172500 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 21440 |
| 93 | 20230912 | 172400 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20230912 | 172300 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20230912 | 172200 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20230912 | 172100 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20230912 | 172000 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20230912 | 171900 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20230912 | 171800 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20230912 | 171700 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20230912 | 171600 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20230912 | 171500 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20230912 | 171400 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20230912 | 171300 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20230912 | 171200 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20230912 | 171100 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20230912 | 171000 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20230912 | 170900 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20230912 | 170800 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20230912 | 170700 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20230912 | 170600 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20230912 | 170500 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20230912 | 170400 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20230912 | 170300 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20230912 | 170200 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20230912 | 170100 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20230912 | 170000 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20230912 | 165900 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20230912 | 165800 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20230912 | 165700 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20230912 | 165600 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20230912 | 165500 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 21440 |
| 123 | 20230912 | 165400 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20230912 | 165300 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20230912 | 165200 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20230912 | 165100 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20230912 | 165000 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20230912 | 164900 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20230912 | 164800 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20230912 | 164700 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20230912 | 164600 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20230912 | 164500 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20230912 | 164400 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20230912 | 164300 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20230912 | 164200 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20230912 | 164100 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20230912 | 164000 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20230912 | 163900 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20230912 | 163800 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20230912 | 163700 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20230912 | 163600 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20230912 | 163500 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20230912 | 163400 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20230912 | 163300 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20230912 | 163200 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20230912 | 163100 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20230912 | 163000 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20230912 | 162900 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20230912 | 162800 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20230912 | 162700 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20230912 | 162600 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20230912 | 162500 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 21440 |
| 153 | 20230912 | 162400 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20230912 | 162300 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20230912 | 162200 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20230912 | 162100 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20230912 | 162000 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20230912 | 161900 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20230912 | 161800 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20230912 | 161700 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20230912 | 161600 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20230912 | 161500 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20230912 | 161400 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20230912 | 161300 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20230912 | 161200 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20230912 | 161100 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20230912 | 161000 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20230912 | 160900 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20230912 | 160800 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20230912 | 160700 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20230912 | 160600 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20230912 | 160500 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20230912 | 160400 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20230912 | 160300 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20230912 | 160200 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20230912 | 160100 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20230912 | 160000 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20230912 | 155900 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20230912 | 155800 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20230912 | 155700 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20230912 | 155600 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20230912 | 155500 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 21440 |
| 183 | 20230912 | 155400 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20230912 | 155300 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20230912 | 155200 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20230912 | 155100 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20230912 | 155000 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20230912 | 154900 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20230912 | 154800 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20230912 | 154700 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20230912 | 154600 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20230912 | 154500 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20230912 | 154400 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20230912 | 154300 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20230912 | 154200 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20230912 | 154100 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 197 | 20230912 | 154000 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 198 | 20230912 | 153900 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 199 | 20230912 | 153800 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 200 | 20230912 | 153700 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 201 | 20230912 | 153600 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 202 | 20230912 | 153500 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 203 | 20230912 | 153400 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 204 | 20230912 | 153300 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 205 | 20230912 | 153200 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20230912 | 153100 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20230912 | 153000 | 5255382750 | 37550 | 37550 | 37550 | 37550 | 21440 |
| 208 | 20230912 | 152900 | 4450310750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 209 | 20230912 | 152800 | 4450310750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 210 | 20230912 | 152700 | 4450310750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 211 | 20230912 | 152600 | 4450310750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 212 | 20230912 | 152500 | 4450310750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 213 | 20230912 | 152400 | 4450310750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 214 | 20230912 | 152300 | 4450310750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 215 | 20230912 | 152200 | 4450310750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 216 | 20230912 | 152100 | 4450310750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 217 | 20230912 | 152000 | 4450310750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 218 | 20230912 | 151900 | 4450310750 | 37500 | 37450 | 37550 | 37450 | 803 |
| 219 | 20230912 | 151800 | 4420191600 | 37450 | 37500 | 37500 | 37450 | 571 |
| 220 | 20230912 | 151700 | 4398790150 | 37450 | 37500 | 37500 | 37450 | 393 |
| 221 | 20230912 | 151600 | 4384062200 | 37500 | 37500 | 37500 | 37450 | 792 |
| 222 | 20230912 | 151500 | 4354370500 | 37550 | 37500 | 37550 | 37500 | 295 |
| 223 | 20230912 | 151400 | 4343300800 | 37550 | 37550 | 37550 | 37500 | 666 |
| 224 | 20230912 | 151300 | 4318318450 | 37550 | 37550 | 37550 | 37500 | 267 |
| 225 | 20230912 | 151200 | 4308302600 | 37550 | 37500 | 37550 | 37450 | 1240 |
| 226 | 20230912 | 151100 | 4261760750 | 37550 | 37450 | 37550 | 37450 | 848 |
| 227 | 20230912 | 151000 | 4229966000 | 37500 | 37500 | 37550 | 37450 | 633 |
| 228 | 20230912 | 150900 | 4206221700 | 37500 | 37500 | 37500 | 37450 | 268 |
| 229 | 20230912 | 150800 | 4196180900 | 37450 | 37400 | 37500 | 37400 | 507 |
| 230 | 20230912 | 150700 | 4177191500 | 37450 | 37450 | 37450 | 37400 | 364 |
| 231 | 20230912 | 150600 | 4163569800 | 37450 | 37450 | 37450 | 37400 | 458 |
| 232 | 20230912 | 150500 | 4146423350 | 37450 | 37450 | 37450 | 37400 | 365 |
| 233 | 20230912 | 150400 | 4132763050 | 37450 | 37450 | 37500 | 37400 | 1211 |
| 234 | 20230912 | 150300 | 4087410600 | 37450 | 37500 | 37500 | 37450 | 350 |
| 235 | 20230912 | 150200 | 4074289800 | 37450 | 37500 | 37500 | 37450 | 119 |
| 236 | 20230912 | 150100 | 4069831250 | 37450 | 37550 | 37550 | 37450 | 340 |
| 237 | 20230912 | 150000 | 4057081750 | 37500 | 37550 | 37550 | 37500 | 1453 |
| 238 | 20230912 | 145900 | 4002587100 | 37500 | 37550 | 37550 | 37500 | 985 |
| 239 | 20230912 | 145800 | 3965601900 | 37550 | 37500 | 37550 | 37500 | 207 |
| 240 | 20230912 | 145700 | 3957831450 | 37550 | 37500 | 37550 | 37500 | 376 |
| 241 | 20230912 | 145600 | 3943715700 | 37500 | 37500 | 37550 | 37450 | 275 |
| 242 | 20230912 | 145500 | 3933402350 | 37550 | 37500 | 37550 | 37450 | 60 |
| 243 | 20230912 | 145400 | 3931151600 | 37500 | 37500 | 37550 | 37450 | 69 |
| 244 | 20230912 | 145300 | 3928563350 | 37500 | 37450 | 37550 | 37450 | 165 |
| 245 | 20230912 | 145200 | 3922374050 | 37500 | 37500 | 37500 | 37450 | 131 |
| 246 | 20230912 | 145100 | 3917462500 | 37450 | 37500 | 37550 | 37450 | 136 |
| 247 | 20230912 | 145000 | 3912360850 | 37550 | 37550 | 37550 | 37500 | 674 |
| 248 | 20230912 | 144900 | 3887080600 | 37550 | 37550 | 37550 | 37500 | 142 |
| 249 | 20230912 | 144800 | 3881749600 | 37550 | 37550 | 37550 | 37500 | 294 |
| 250 | 20230912 | 144700 | 3870712500 | 37550 | 37550 | 37600 | 37500 | 690 |
| 251 | 20230912 | 144600 | 3844802150 | 37550 | 37550 | 37550 | 37500 | 283 |
| 252 | 20230912 | 144500 | 3834176400 | 37550 | 37550 | 37550 | 37500 | 303 |
| 253 | 20230912 | 144400 | 3822801350 | 37550 | 37600 | 37600 | 37500 | 138 |
| 254 | 20230912 | 144300 | 3817616450 | 37600 | 37600 | 37650 | 37500 | 4274 |
| 255 | 20230912 | 144200 | 3657116150 | 37550 | 37550 | 37600 | 37550 | 801 |
| 256 | 20230912 | 144100 | 3627001250 | 37600 | 37600 | 37600 | 37550 | 332 |
| 257 | 20230912 | 144000 | 3614519000 | 37600 | 37600 | 37650 | 37550 | 1963 |
| 258 | 20230912 | 143900 | 3540710200 | 37600 | 37550 | 37600 | 37550 | 2351 |
| 259 | 20230912 | 143800 | 3452314700 | 37600 | 37600 | 37600 | 37550 | 399 |
| 260 | 20230912 | 143700 | 3437314900 | 37550 | 37600 | 37600 | 37550 | 217 |
| 261 | 20230912 | 143600 | 3429156750 | 37550 | 37500 | 37600 | 37500 | 480 |
| 262 | 20230912 | 143500 | 3411130850 | 37500 | 37500 | 37600 | 37500 | 1246 |
| 263 | 20230912 | 143400 | 3364343100 | 37550 | 37550 | 37600 | 37500 | 330 |
| 264 | 20230912 | 143300 | 3351945050 | 37500 | 37550 | 37550 | 37500 | 188 |
| 265 | 20230912 | 143200 | 3344886850 | 37550 | 37550 | 37550 | 37500 | 177 |
| 266 | 20230912 | 143100 | 3338243500 | 37550 | 37500 | 37600 | 37500 | 111 |
| 267 | 20230912 | 143000 | 3334075600 | 37500 | 37550 | 37600 | 37500 | 229 |
| 268 | 20230912 | 142900 | 3325477850 | 37550 | 37550 | 37550 | 37500 | 193 |
| 269 | 20230912 | 142800 | 3318233300 | 37550 | 37550 | 37550 | 37500 | 152 |
| 270 | 20230912 | 142700 | 3312526400 | 37550 | 37500 | 37550 | 37500 | 323 |
| 271 | 20230912 | 142600 | 3300398750 | 37550 | 37550 | 37600 | 37500 | 339 |
| 272 | 20230912 | 142500 | 3287666950 | 37550 | 37550 | 37550 | 37500 | 61 |
| 273 | 20230912 | 142400 | 3285377100 | 37500 | 37600 | 37600 | 37450 | 1858 |
| 274 | 20230912 | 142300 | 3215679750 | 37600 | 37550 | 37600 | 37500 | 1579 |
| 275 | 20230912 | 142200 | 3156388650 | 37550 | 37500 | 37550 | 37500 | 281 |
| 276 | 20230912 | 142100 | 3145842100 | 37500 | 37550 | 37550 | 37500 | 716 |
| 277 | 20230912 | 142000 | 3118985300 | 37500 | 37450 | 37550 | 37450 | 624 |
| 278 | 20230912 | 141900 | 3095581300 | 37450 | 37500 | 37500 | 37450 | 217 |
| 279 | 20230912 | 141800 | 3087446050 | 37500 | 37500 | 37500 | 37450 | 594 |
| 280 | 20230912 | 141700 | 3065172200 | 37450 | 37450 | 37500 | 37450 | 93 |
| 281 | 20230912 | 141600 | 3061686150 | 37500 | 37500 | 37500 | 37450 | 217 |
| 282 | 20230912 | 141500 | 3053551100 | 37500 | 37500 | 37500 | 37450 | 225 |
| 283 | 20230912 | 141400 | 3045116550 | 37500 | 37500 | 37500 | 37450 | 119 |
| 284 | 20230912 | 141300 | 3040654850 | 37500 | 37500 | 37500 | 37450 | 296 |
| 285 | 20230912 | 141200 | 3029557150 | 37500 | 37450 | 37500 | 37450 | 189 |
| 286 | 20230912 | 141100 | 3022470850 | 37500 | 37500 | 37500 | 37400 | 452 |
| 287 | 20230912 | 141000 | 3005540000 | 37500 | 37450 | 37550 | 37400 | 2284 |
| 288 | 20230912 | 140900 | 2919899450 | 37450 | 37450 | 37450 | 37400 | 192 |
| 289 | 20230912 | 140800 | 2912709800 | 37450 | 37450 | 37450 | 37400 | 170 |
| 290 | 20230912 | 140700 | 2906344250 | 37450 | 37450 | 37450 | 37400 | 124 |
| 291 | 20230912 | 140600 | 2901702700 | 37450 | 37450 | 37450 | 37400 | 276 |
| 292 | 20230912 | 140500 | 2891375500 | 37450 | 37450 | 37450 | 37400 | 90 |
| 293 | 20230912 | 140400 | 2888005650 | 37450 | 37450 | 37450 | 37400 | 118 |
| 294 | 20230912 | 140300 | 2883589000 | 37450 | 37450 | 37450 | 37400 | 132 |
| 295 | 20230912 | 140200 | 2878648400 | 37450 | 37400 | 37450 | 37400 | 130 |
| 296 | 20230912 | 140100 | 2873780650 | 37450 | 37450 | 37450 | 37400 | 222 |
| 297 | 20230912 | 140000 | 2865472450 | 37400 | 37450 | 37450 | 37400 | 135 |
| 298 | 20230912 | 135900 | 2860419100 | 37450 | 37450 | 37450 | 37400 | 99 |
| 299 | 20230912 | 135800 | 2856712400 | 37450 | 37450 | 37450 | 37400 | 230 |
| 300 | 20230912 | 135700 | 2848101400 | 37400 | 37450 | 37500 | 37400 | 353 |
| 301 | 20230912 | 135600 | 2834894550 | 37450 | 37450 | 37450 | 37400 | 355 |
| 302 | 20230912 | 135500 | 2821600250 | 37400 | 37450 | 37450 | 37400 | 265 |
| 303 | 20230912 | 135400 | 2811677400 | 37450 | 37450 | 37450 | 37400 | 124 |
| 304 | 20230912 | 135300 | 2807035250 | 37450 | 37450 | 37450 | 37400 | 275 |
| 305 | 20230912 | 135200 | 2796736700 | 37450 | 37450 | 37450 | 37400 | 92 |
| 306 | 20230912 | 135100 | 2793291450 | 37450 | 37400 | 37450 | 37350 | 229 |
| 307 | 20230912 | 135000 | 2784722250 | 37400 | 37400 | 37400 | 37400 | 75 |
| 308 | 20230912 | 134900 | 2781917250 | 37400 | 37400 | 37400 | 37350 | 97 |
| 309 | 20230912 | 134800 | 2778289600 | 37400 | 37400 | 37400 | 37350 | 283 |
| 310 | 20230912 | 134700 | 2767707150 | 37400 | 37400 | 37400 | 37350 | 181 |
| 311 | 20230912 | 134600 | 2760940950 | 37400 | 37400 | 37400 | 37350 | 145 |
| 312 | 20230912 | 134500 | 2755519950 | 37400 | 37400 | 37400 | 37350 | 95 |
| 313 | 20230912 | 134400 | 2751969600 | 37400 | 37350 | 37400 | 37350 | 45 |
| 314 | 20230912 | 134300 | 2750288350 | 37400 | 37350 | 37400 | 37350 | 182 |
| 315 | 20230912 | 134200 | 2743483450 | 37350 | 37350 | 37400 | 37350 | 61 |
| 316 | 20230912 | 134100 | 2741205000 | 37350 | 37350 | 37400 | 37350 | 108 |
| 317 | 20230912 | 134000 | 2737170850 | 37350 | 37300 | 37350 | 37300 | 289 |
| 318 | 20230912 | 133900 | 2726376750 | 37350 | 37300 | 37350 | 37300 | 8 |
| 319 | 20230912 | 133800 | 2726078050 | 37350 | 37350 | 37350 | 37300 | 895 |
| 320 | 20230912 | 133700 | 2692653000 | 37400 | 37350 | 37400 | 37350 | 86 |
| 321 | 20230912 | 133600 | 2689437450 | 37350 | 37350 | 37400 | 37350 | 52 |
| 322 | 20230912 | 133500 | 2687494800 | 37350 | 37350 | 37400 | 37350 | 87 |
| 323 | 20230912 | 133400 | 2684243300 | 37350 | 37400 | 37400 | 37350 | 32 |
| 324 | 20230912 | 133300 | 2683047350 | 37400 | 37450 | 37450 | 37400 | 3626 |
| 325 | 20230912 | 133200 | 2547428450 | 37400 | 37400 | 37450 | 37400 | 123 |
| 326 | 20230912 | 133100 | 2542823950 | 37450 | 37450 | 37450 | 37400 | 105 |
| 327 | 20230912 | 133000 | 2538893300 | 37400 | 37450 | 37450 | 37400 | 50 |
| 328 | 20230912 | 132900 | 2537021000 | 37450 | 37400 | 37450 | 37400 | 99 |
| 329 | 20230912 | 132800 | 2533315200 | 37450 | 37450 | 37450 | 37400 | 101 |
| 330 | 20230912 | 132700 | 2529532850 | 37450 | 37450 | 37450 | 37400 | 257 |
| 331 | 20230912 | 132600 | 2519918950 | 37450 | 37400 | 37450 | 37400 | 134 |
| 332 | 20230912 | 132500 | 2514902400 | 37450 | 37400 | 37450 | 37400 | 114 |
| 333 | 20230912 | 132400 | 2510633200 | 37450 | 37450 | 37450 | 37400 | 119 |
| 334 | 20230912 | 132300 | 2506176750 | 37400 | 37450 | 37450 | 37400 | 74 |
| 335 | 20230912 | 132200 | 2503405700 | 37450 | 37450 | 37450 | 37400 | 223 |
| 336 | 20230912 | 132100 | 2495056100 | 37450 | 37450 | 37450 | 37400 | 102 |
| 337 | 20230912 | 132000 | 2491236350 | 37400 | 37450 | 37450 | 37400 | 56 |
| 338 | 20230912 | 131900 | 2489139300 | 37450 | 37450 | 37450 | 37400 | 125 |
| 339 | 20230912 | 131800 | 2484459650 | 37450 | 37450 | 37450 | 37400 | 124 |
| 340 | 20230912 | 131700 | 2479815900 | 37450 | 37450 | 37450 | 37400 | 86 |
| 341 | 20230912 | 131600 | 2476595250 | 37450 | 37450 | 37450 | 37400 | 183 |
| 342 | 20230912 | 131500 | 2469743750 | 37450 | 37450 | 37450 | 37450 | 79 |
| 343 | 20230912 | 131400 | 2466785200 | 37450 | 37400 | 37450 | 37400 | 25 |
| 344 | 20230912 | 131300 | 2465849000 | 37450 | 37450 | 37450 | 37400 | 220 |
| 345 | 20230912 | 131200 | 2457611600 | 37400 | 37450 | 37450 | 37400 | 301 |
| 346 | 20230912 | 131100 | 2446339350 | 37450 | 37400 | 37450 | 37400 | 33 |
| 347 | 20230912 | 131000 | 2445103850 | 37450 | 37450 | 37450 | 37400 | 116 |
| 348 | 20230912 | 130900 | 2440761300 | 37450 | 37450 | 37450 | 37400 | 70 |
| 349 | 20230912 | 130800 | 2438141300 | 37450 | 37450 | 37450 | 37450 | 101 |
| 350 | 20230912 | 130700 | 2434358850 | 37400 | 37450 | 37450 | 37400 | 113 |
| 351 | 20230912 | 130600 | 2430128650 | 37450 | 37450 | 37450 | 37400 | 53 |
| 352 | 20230912 | 130500 | 2428143850 | 37450 | 37450 | 37450 | 37400 | 76 |
| 353 | 20230912 | 130400 | 2425297850 | 37450 | 37450 | 37450 | 37450 | 38 |
| 354 | 20230912 | 130300 | 2423874750 | 37400 | 37450 | 37450 | 37400 | 113 |
| 355 | 20230912 | 130200 | 2419644550 | 37450 | 37450 | 37450 | 37450 | 97 |
| 356 | 20230912 | 130100 | 2416011900 | 37400 | 37450 | 37450 | 37400 | 87 |
| 357 | 20230912 | 130000 | 2412755750 | 37450 | 37450 | 37450 | 37400 | 63 |
| 358 | 20230912 | 125900 | 2410398000 | 37450 | 37450 | 37450 | 37400 | 149 |
| 359 | 20230912 | 125800 | 2404823000 | 37450 | 37450 | 37450 | 37450 | 35 |
| 360 | 20230912 | 125700 | 2403512250 | 37450 | 37450 | 37450 | 37400 | 162 |
| 361 | 20230912 | 125600 | 2397447000 | 37450 | 37450 | 37450 | 37400 | 1089 |
| 362 | 20230912 | 125500 | 2356713950 | 37450 | 37450 | 37450 | 37400 | 40 |
| 363 | 20230912 | 125400 | 2355216050 | 37450 | 37450 | 37450 | 37400 | 136 |
| 364 | 20230912 | 125300 | 2350124450 | 37450 | 37450 | 37450 | 37400 | 134 |
| 365 | 20230912 | 125200 | 2345106200 | 37450 | 37450 | 37450 | 37450 | 192 |
| 366 | 20230912 | 125100 | 2337915800 | 37450 | 37450 | 37450 | 37400 | 109 |
| 367 | 20230912 | 125000 | 2333835400 | 37450 | 37450 | 37450 | 37450 | 48 |
| 368 | 20230912 | 124900 | 2332037800 | 37450 | 37450 | 37450 | 37400 | 91 |
| 369 | 20230912 | 124800 | 2328629900 | 37450 | 37400 | 37450 | 37400 | 137 |
| 370 | 20230912 | 124700 | 2323500950 | 37450 | 37400 | 37450 | 37400 | 137 |
| 371 | 20230912 | 124600 | 2318372050 | 37450 | 37450 | 37450 | 37450 | 82 |
| 372 | 20230912 | 124500 | 2315301150 | 37450 | 37400 | 37450 | 37400 | 86 |
| 373 | 20230912 | 124400 | 2312080550 | 37400 | 37450 | 37450 | 37400 | 99 |
| 374 | 20230912 | 124300 | 2308375600 | 37450 | 37400 | 37450 | 37400 | 103 |
| 375 | 20230912 | 124200 | 2304518300 | 37450 | 37400 | 37450 | 37400 | 161 |
| 376 | 20230912 | 124100 | 2298492200 | 37400 | 37400 | 37400 | 37350 | 57 |
| 377 | 20230912 | 124000 | 2296362000 | 37400 | 37400 | 37400 | 37350 | 97 |
| 378 | 20230912 | 123900 | 2292734300 | 37400 | 37400 | 37400 | 37350 | 47 |
| 379 | 20230912 | 123800 | 2290977000 | 37350 | 37400 | 37450 | 37350 | 265 |
| 380 | 20230912 | 123700 | 2281066300 | 37400 | 37400 | 37400 | 37400 | 57 |
| 381 | 20230912 | 123600 | 2278934500 | 37400 | 37400 | 37400 | 37350 | 117 |
| 382 | 20230912 | 123500 | 2274558750 | 37400 | 37400 | 37400 | 37350 | 222 |
| 383 | 20230912 | 123400 | 2266258500 | 37350 | 37400 | 37400 | 37350 | 23 |
| 384 | 20230912 | 123300 | 2265398400 | 37400 | 37400 | 37400 | 37400 | 116 |
| 385 | 20230912 | 123200 | 2261060000 | 37400 | 37400 | 37400 | 37350 | 168 |
| 386 | 20230912 | 123100 | 2254778450 | 37400 | 37350 | 37400 | 37350 | 22 |
| 387 | 20230912 | 123000 | 2253955700 | 37400 | 37400 | 37400 | 37350 | 52 |
| 388 | 20230912 | 122900 | 2252011000 | 37400 | 37350 | 37400 | 37350 | 132 |
| 389 | 20230912 | 122800 | 2247077900 | 37350 | 37400 | 37400 | 37350 | 47 |
| 390 | 20230912 | 122700 | 2245320400 | 37400 | 37400 | 37400 | 37400 | 153 |
| 391 | 20230912 | 122600 | 2239598200 | 37400 | 37400 | 37400 | 37350 | 28 |
| 392 | 20230912 | 122500 | 2238551100 | 37350 | 37350 | 37400 | 37350 | 57 |
| 393 | 20230912 | 122400 | 2236421000 | 37350 | 37400 | 37400 | 37350 | 126 |
| 394 | 20230912 | 122300 | 2231710700 | 37400 | 37400 | 37400 | 37350 | 92 |
| 395 | 20230912 | 122200 | 2228270150 | 37400 | 37400 | 37400 | 37350 | 53 |
| 396 | 20230912 | 122100 | 2226289600 | 37400 | 37400 | 37400 | 37400 | 82 |
| 397 | 20230912 | 122000 | 2223222800 | 37400 | 37400 | 37400 | 37350 | 34 |
| 398 | 20230912 | 121900 | 2221951300 | 37400 | 37400 | 37400 | 37350 | 67 |
| 399 | 20230912 | 121800 | 2219447100 | 37400 | 37400 | 37400 | 37350 | 77 |
| 400 | 20230912 | 121700 | 2216567350 | 37400 | 37400 | 37400 | 37400 | 30 |
| 401 | 20230912 | 121600 | 2215445350 | 37350 | 37350 | 37400 | 37350 | 75 |
| 402 | 20230912 | 121500 | 2212642000 | 37350 | 37400 | 37400 | 37350 | 227 |
| 403 | 20230912 | 121400 | 2204163150 | 37400 | 37400 | 37400 | 37400 | 25 |
| 404 | 20230912 | 121300 | 2203228150 | 37350 | 37350 | 37400 | 37350 | 75 |
| 405 | 20230912 | 121200 | 2200424850 | 37400 | 37400 | 37400 | 37400 | 15 |
| 406 | 20230912 | 121100 | 2199863850 | 37400 | 37350 | 37400 | 37350 | 3 |
| 407 | 20230912 | 121000 | 2199751700 | 37350 | 37450 | 37450 | 37350 | 454 |
| 408 | 20230912 | 120900 | 2182772900 | 37400 | 37450 | 37450 | 37400 | 17 |
| 409 | 20230912 | 120800 | 2182136350 | 37450 | 37450 | 37450 | 37400 | 42 |
| 410 | 20230912 | 120700 | 2180563550 | 37400 | 37450 | 37450 | 37400 | 9 |
| 411 | 20230912 | 120600 | 2180226600 | 37400 | 37450 | 37500 | 37400 | 47 |
| 412 | 20230912 | 120500 | 2178467950 | 37400 | 37500 | 37500 | 37400 | 281 |
| 413 | 20230912 | 120400 | 2167942850 | 37450 | 37450 | 37500 | 37450 | 180 |
| 414 | 20230912 | 120300 | 2161201300 | 37500 | 37450 | 37500 | 37450 | 214 |
| 415 | 20230912 | 120200 | 2153183750 | 37500 | 37450 | 37500 | 37450 | 160 |
| 416 | 20230912 | 120100 | 2147184000 | 37500 | 37450 | 37500 | 37450 | 73 |
| 417 | 20230912 | 120000 | 2144447900 | 37500 | 37500 | 37500 | 37450 | 71 |
| 418 | 20230912 | 115900 | 2141787400 | 37500 | 37500 | 37500 | 37450 | 76 |
| 419 | 20230912 | 115800 | 2138937500 | 37500 | 37450 | 37500 | 37450 | 83 |
| 420 | 20230912 | 115700 | 2135825950 | 37450 | 37450 | 37450 | 37400 | 113 |
| 421 | 20230912 | 115600 | 2131595750 | 37450 | 37450 | 37450 | 37450 | 92 |
| 422 | 20230912 | 115500 | 2128150350 | 37400 | 37350 | 37450 | 37350 | 50 |
| 423 | 20230912 | 115400 | 2126279500 | 37400 | 37400 | 37400 | 37350 | 186 |
| 424 | 20230912 | 115300 | 2119324700 | 37400 | 37400 | 37400 | 37350 | 24 |
| 425 | 20230912 | 115200 | 2118427200 | 37400 | 37400 | 37400 | 37350 | 122 |
| 426 | 20230912 | 115100 | 2113866350 | 37400 | 37350 | 37400 | 37350 | 120 |
| 427 | 20230912 | 115000 | 2109381600 | 37400 | 37400 | 37400 | 37400 | 8 |
| 428 | 20230912 | 114900 | 2109082400 | 37350 | 37400 | 37400 | 37350 | 247 |
| 429 | 20230912 | 114800 | 2099845950 | 37350 | 37400 | 37400 | 37350 | 37 |
| 430 | 20230912 | 114700 | 2098463150 | 37350 | 37400 | 37450 | 37350 | 171 |
| 431 | 20230912 | 114600 | 2092069150 | 37400 | 37450 | 37450 | 37400 | 49 |
| 432 | 20230912 | 114500 | 2090234400 | 37450 | 37400 | 37450 | 37400 | 108 |
| 433 | 20230912 | 114400 | 2086194300 | 37400 | 37450 | 37450 | 37350 | 527 |
| 434 | 20230912 | 114300 | 2066484250 | 37450 | 37450 | 37500 | 37450 | 59 |
| 435 | 20230912 | 114200 | 2064272150 | 37450 | 37450 | 37500 | 37450 | 15 |
| 436 | 20230912 | 114100 | 2063709800 | 37500 | 37450 | 37500 | 37400 | 64 |
| 437 | 20230912 | 114000 | 2061315050 | 37500 | 37400 | 37500 | 37400 | 41 |
| 438 | 20230912 | 113900 | 2059778800 | 37450 | 37450 | 37450 | 37450 | 13 |
| 439 | 20230912 | 113800 | 2059291950 | 37450 | 37500 | 37500 | 37400 | 432 |
| 440 | 20230912 | 113700 | 2043110800 | 37450 | 37450 | 37500 | 37450 | 1019 |
| 441 | 20230912 | 113600 | 2004946300 | 37450 | 37450 | 37450 | 37400 | 40 |
| 442 | 20230912 | 113500 | 2003448950 | 37400 | 37450 | 37450 | 37400 | 162 |
| 443 | 20230912 | 113400 | 1997385950 | 37450 | 37450 | 37450 | 37400 | 24 |
| 444 | 20230912 | 113300 | 1996487200 | 37450 | 37450 | 37450 | 37450 | 114 |
| 445 | 20230912 | 113200 | 1992217900 | 37450 | 37400 | 37450 | 37400 | 197 |
| 446 | 20230912 | 113100 | 1984841950 | 37450 | 37450 | 37450 | 37400 | 148 |
| 447 | 20230912 | 113000 | 1979304600 | 37450 | 37450 | 37450 | 37400 | 61 |
| 448 | 20230912 | 112900 | 1977020200 | 37450 | 37450 | 37450 | 37450 | 50 |
| 449 | 20230912 | 112800 | 1975147700 | 37400 | 37400 | 37450 | 37400 | 150 |
| 450 | 20230912 | 112700 | 1969535100 | 37400 | 37400 | 37400 | 37400 | 139 |
| 451 | 20230912 | 112600 | 1964336500 | 37350 | 37400 | 37400 | 37350 | 66 |
| 452 | 20230912 | 112500 | 1961868650 | 37400 | 37400 | 37400 | 37350 | 60 |
| 453 | 20230912 | 112400 | 1959626250 | 37400 | 37350 | 37400 | 37350 | 110 |
| 454 | 20230912 | 112300 | 1955513850 | 37400 | 37400 | 37400 | 37400 | 105 |
| 455 | 20230912 | 112200 | 1951586850 | 37400 | 37400 | 37400 | 37350 | 66 |
| 456 | 20230912 | 112100 | 1949120000 | 37350 | 37400 | 37400 | 37350 | 82 |
| 457 | 20230912 | 112000 | 1946053300 | 37400 | 37400 | 37400 | 37400 | 331 |
| 458 | 20230912 | 111900 | 1933673900 | 37400 | 37400 | 37400 | 37350 | 124 |
| 459 | 20230912 | 111800 | 1929037950 | 37350 | 37400 | 37400 | 37350 | 54 |
| 460 | 20230912 | 111700 | 1927020550 | 37400 | 37400 | 37400 | 37350 | 16 |
| 461 | 20230912 | 111600 | 1926422250 | 37400 | 37350 | 37400 | 37350 | 80 |
| 462 | 20230912 | 111500 | 1923431850 | 37350 | 37400 | 37400 | 37350 | 43 |
| 463 | 20230912 | 111400 | 1921825400 | 37350 | 37350 | 37400 | 37350 | 81 |
| 464 | 20230912 | 111300 | 1918798900 | 37400 | 37400 | 37400 | 37350 | 84 |
| 465 | 20230912 | 111200 | 1915658950 | 37400 | 37400 | 37400 | 37400 | 14 |
| 466 | 20230912 | 111100 | 1915135350 | 37400 | 37450 | 37450 | 37350 | 252 |
| 467 | 20230912 | 111000 | 1905718400 | 37400 | 37450 | 37450 | 37400 | 1007 |
| 468 | 20230912 | 110900 | 1868054700 | 37400 | 37450 | 37450 | 37400 | 65 |
| 469 | 20230912 | 110800 | 1865622100 | 37450 | 37400 | 37450 | 37400 | 108 |
| 470 | 20230912 | 110700 | 1861578900 | 37450 | 37400 | 37450 | 37400 | 59 |
| 471 | 20230912 | 110600 | 1859370950 | 37400 | 37450 | 37450 | 37400 | 44 |
| 472 | 20230912 | 110500 | 1857724700 | 37450 | 37400 | 37450 | 37400 | 50 |
| 473 | 20230912 | 110400 | 1855852250 | 37450 | 37400 | 37450 | 37400 | 98 |
| 474 | 20230912 | 110300 | 1852186850 | 37400 | 37400 | 37400 | 37350 | 141 |
| 475 | 20230912 | 110200 | 1846915100 | 37400 | 37400 | 37400 | 37400 | 137 |
| 476 | 20230912 | 110100 | 1841791300 | 37450 | 37450 | 37450 | 37400 | 288 |
| 477 | 20230912 | 110000 | 1831019800 | 37400 | 37400 | 37450 | 37400 | 158 |
| 478 | 20230912 | 105900 | 1825105750 | 37450 | 37400 | 37450 | 37350 | 659 |
| 479 | 20230912 | 105800 | 1800458300 | 37400 | 37400 | 37400 | 37400 | 50 |
| 480 | 20230912 | 105700 | 1798588300 | 37400 | 37350 | 37400 | 37350 | 84 |
| 481 | 20230912 | 105600 | 1795448400 | 37400 | 37400 | 37400 | 37400 | 40 |
| 482 | 20230912 | 105500 | 1793952400 | 37400 | 37400 | 37400 | 37350 | 7 |
| 483 | 20230912 | 105400 | 1793690700 | 37400 | 37350 | 37400 | 37350 | 124 |
| 484 | 20230912 | 105300 | 1789054750 | 37400 | 37300 | 37400 | 37300 | 1969 |
| 485 | 20230912 | 105200 | 1715514600 | 37350 | 37350 | 37350 | 37300 | 71 |
| 486 | 20230912 | 105100 | 1712862800 | 37350 | 37350 | 37350 | 37350 | 1077 |
| 487 | 20230912 | 105000 | 1672636850 | 37350 | 37450 | 37450 | 37350 | 1656 |
| 488 | 20230912 | 104900 | 1610703950 | 37450 | 37450 | 37500 | 37450 | 135 |
| 489 | 20230912 | 104800 | 1605646400 | 37400 | 37450 | 37450 | 37400 | 318 |
| 490 | 20230912 | 104700 | 1593737550 | 37400 | 37400 | 37500 | 37400 | 2042 |
| 491 | 20230912 | 104600 | 1517309100 | 37400 | 37400 | 37400 | 37350 | 150 |
| 492 | 20230912 | 104500 | 1511699200 | 37400 | 37400 | 37400 | 37400 | 40 |
| 493 | 20230912 | 104400 | 1510203200 | 37350 | 37350 | 37350 | 37350 | 101 |
| 494 | 20230912 | 104300 | 1506430850 | 37400 | 37350 | 37400 | 37350 | 41 |
| 495 | 20230912 | 104200 | 1504897800 | 37400 | 37400 | 37400 | 37400 | 1525 |
| 496 | 20230912 | 104100 | 1447862800 | 37450 | 37400 | 37450 | 37400 | 170 |
| 497 | 20230912 | 104000 | 1441502500 | 37450 | 37450 | 37450 | 37450 | 77 |
| 498 | 20230912 | 103900 | 1438618850 | 37450 | 37400 | 37450 | 37400 | 104 |
| 499 | 20230912 | 103800 | 1434725200 | 37400 | 37400 | 37450 | 37400 | 74 |
| 500 | 20230912 | 103700 | 1431955700 | 37450 | 37450 | 37450 | 37450 | 102 |
| 501 | 20230912 | 103600 | 1428135800 | 37450 | 37450 | 37450 | 37450 | 153 |
| 502 | 20230912 | 103500 | 1422405950 | 37450 | 37400 | 37450 | 37400 | 66 |
| 503 | 20230912 | 103400 | 1419936200 | 37450 | 37450 | 37450 | 37450 | 46 |
| 504 | 20230912 | 103300 | 1418213500 | 37450 | 37450 | 37450 | 37450 | 92 |
| 505 | 20230912 | 103200 | 1414768100 | 37450 | 37450 | 37450 | 37400 | 123 |
| 506 | 20230912 | 103100 | 1410161950 | 37400 | 37450 | 37450 | 37400 | 61 |
| 507 | 20230912 | 103000 | 1407879100 | 37450 | 37450 | 37450 | 37450 | 65 |
| 508 | 20230912 | 102900 | 1405444850 | 37400 | 37400 | 37450 | 37400 | 5 |
| 509 | 20230912 | 102800 | 1405257700 | 37400 | 37450 | 37450 | 37400 | 101 |
| 510 | 20230912 | 102700 | 1401477100 | 37400 | 37450 | 37450 | 37400 | 104 |
| 511 | 20230912 | 102600 | 1397587300 | 37450 | 37400 | 37450 | 37400 | 53 |
| 512 | 20230912 | 102500 | 1395603950 | 37450 | 37400 | 37450 | 37400 | 66 |
| 513 | 20230912 | 102400 | 1393135200 | 37400 | 37400 | 37450 | 37400 | 431 |
| 514 | 20230912 | 102300 | 1377013400 | 37450 | 37400 | 37450 | 37400 | 39 |
| 515 | 20230912 | 102200 | 1375554650 | 37450 | 37550 | 37550 | 37400 | 919 |
| 516 | 20230912 | 102100 | 1341099550 | 37500 | 37550 | 37550 | 37500 | 50 |
| 517 | 20230912 | 102000 | 1339223550 | 37550 | 37550 | 37550 | 37500 | 68 |
| 518 | 20230912 | 101900 | 1336670400 | 37550 | 37550 | 37550 | 37500 | 39 |
| 519 | 20230912 | 101800 | 1335207550 | 37500 | 37500 | 37550 | 37500 | 33 |
| 520 | 20230912 | 101700 | 1333969850 | 37550 | 37500 | 37550 | 37500 | 67 |
| 521 | 20230912 | 101600 | 1331456200 | 37550 | 37550 | 37550 | 37500 | 144 |
| 522 | 20230912 | 101500 | 1326055300 | 37550 | 37500 | 37550 | 37500 | 103 |
| 523 | 20230912 | 101400 | 1322189150 | 37550 | 37550 | 37550 | 37550 | 57 |
| 524 | 20230912 | 101300 | 1320048800 | 37550 | 37550 | 37550 | 37500 | 114 |
| 525 | 20230912 | 101200 | 1315770000 | 37500 | 37550 | 37550 | 37500 | 91 |
| 526 | 20230912 | 101100 | 1312354800 | 37500 | 37500 | 37500 | 37500 | 204 |
| 527 | 20230912 | 101000 | 1304704800 | 37500 | 37500 | 37500 | 37500 | 36 |
| 528 | 20230912 | 100900 | 1303354800 | 37450 | 37450 | 37450 | 37450 | 501 |
| 529 | 20230912 | 100800 | 1284592350 | 37400 | 37400 | 37400 | 37400 | 50 |
| 530 | 20230912 | 100700 | 1282722350 | 37400 | 37450 | 37450 | 37400 | 42 |
| 531 | 20230912 | 100600 | 1281149700 | 37450 | 37400 | 37450 | 37400 | 33 |
| 532 | 20230912 | 100500 | 1279915400 | 37450 | 37450 | 37450 | 37450 | 15 |
| 533 | 20230912 | 100400 | 1279353650 | 37450 | 37450 | 37450 | 37400 | 1844 |
| 534 | 20230912 | 100300 | 1210354700 | 37450 | 37550 | 37550 | 37450 | 638 |
| 535 | 20230912 | 100200 | 1186437950 | 37500 | 37550 | 37550 | 37500 | 54 |
| 536 | 20230912 | 100100 | 1184411650 | 37550 | 37500 | 37550 | 37450 | 60 |
| 537 | 20230912 | 100000 | 1182160200 | 37500 | 37500 | 37500 | 37450 | 167 |
| 538 | 20230912 | 095900 | 1175899300 | 37500 | 37500 | 37500 | 37450 | 50 |
| 539 | 20230912 | 095800 | 1174024600 | 37500 | 37450 | 37500 | 37450 | 111 |
| 540 | 20230912 | 095700 | 1169865600 | 37500 | 37450 | 37500 | 37450 | 272 |
| 541 | 20230912 | 095600 | 1159673500 | 37450 | 37450 | 37500 | 37450 | 46 |
| 542 | 20230912 | 095500 | 1157949250 | 37450 | 37500 | 37500 | 37450 | 41 |
| 543 | 20230912 | 095400 | 1156413300 | 37500 | 37500 | 37500 | 37500 | 420 |
| 544 | 20230912 | 095300 | 1140663300 | 37450 | 37450 | 37450 | 37450 | 234 |
| 545 | 20230912 | 095200 | 1131900000 | 37500 | 37500 | 37500 | 37500 | 1514 |
| 546 | 20230912 | 095100 | 1075125000 | 37550 | 37500 | 37550 | 37500 | 46 |
| 547 | 20230912 | 095000 | 1073398400 | 37500 | 37550 | 37550 | 37500 | 35 |
| 548 | 20230912 | 094900 | 1072085750 | 37500 | 37500 | 37550 | 37500 | 72 |
| 549 | 20230912 | 094800 | 1069383550 | 37500 | 37550 | 37550 | 37500 | 48 |
| 550 | 20230912 | 094700 | 1067583050 | 37550 | 37500 | 37550 | 37500 | 284 |
| 551 | 20230912 | 094600 | 1056930850 | 37550 | 37550 | 37550 | 37500 | 1069 |
| 552 | 20230912 | 094500 | 1016809050 | 37550 | 37550 | 37550 | 37550 | 408 |
| 553 | 20230912 | 094400 | 1001488650 | 37550 | 37550 | 37550 | 37500 | 529 |
| 554 | 20230912 | 094300 | 981628800 | 37550 | 37550 | 37550 | 37550 | 115 |
| 555 | 20230912 | 094200 | 977310550 | 37500 | 37500 | 37500 | 37500 | 62 |
| 556 | 20230912 | 094100 | 974985550 | 37550 | 37500 | 37550 | 37500 | 83 |
| 557 | 20230912 | 094000 | 971870550 | 37500 | 37500 | 37500 | 37500 | 54 |
| 558 | 20230912 | 093900 | 969845550 | 37500 | 37550 | 37600 | 37500 | 2512 |
| 559 | 20230912 | 093800 | 875575100 | 37600 | 37550 | 37600 | 37550 | 121 |
| 560 | 20230912 | 093700 | 871029800 | 37550 | 37600 | 37600 | 37550 | 359 |
| 561 | 20230912 | 093600 | 857546500 | 37600 | 37600 | 37600 | 37600 | 127 |
| 562 | 20230912 | 093500 | 852771300 | 37600 | 37550 | 37600 | 37550 | 80 |
| 563 | 20230912 | 093400 | 849763400 | 37600 | 37600 | 37600 | 37550 | 110 |
| 564 | 20230912 | 093300 | 845629000 | 37550 | 37550 | 37550 | 37550 | 1 |
| 565 | 20230912 | 093200 | 845591450 | 37550 | 37550 | 37600 | 37550 | 154 |
| 566 | 20230912 | 093100 | 839806350 | 37600 | 37600 | 37600 | 37550 | 87 |
| 567 | 20230912 | 093000 | 836539250 | 37600 | 37600 | 37600 | 37550 | 36 |
| 568 | 20230912 | 092900 | 835186150 | 37550 | 37550 | 37550 | 37550 | 67 |
| 569 | 20230912 | 092800 | 832670300 | 37550 | 37600 | 37600 | 37550 | 505 |
| 570 | 20230912 | 092700 | 813683950 | 37650 | 37600 | 37650 | 37600 | 229 |
| 571 | 20230912 | 092600 | 805068600 | 37650 | 37600 | 37650 | 37600 | 428 |
| 572 | 20230912 | 092500 | 788975600 | 37600 | 37650 | 37650 | 37550 | 155 |
| 573 | 20230912 | 092400 | 783148600 | 37650 | 37600 | 37650 | 37550 | 653 |
| 574 | 20230912 | 092300 | 758593350 | 37600 | 37600 | 37600 | 37550 | 554 |
| 575 | 20230912 | 092200 | 737763500 | 37600 | 37550 | 37600 | 37550 | 221 |
| 576 | 20230912 | 092100 | 729456400 | 37600 | 37600 | 37600 | 37600 | 187 |
| 577 | 20230912 | 092000 | 722425200 | 37550 | 37600 | 37600 | 37550 | 34 |
| 578 | 20230912 | 091900 | 721148450 | 37600 | 37550 | 37600 | 37550 | 760 |
| 579 | 20230912 | 091800 | 692605250 | 37600 | 37600 | 37600 | 37550 | 74 |
| 580 | 20230912 | 091700 | 689822900 | 37600 | 37600 | 37600 | 37600 | 141 |
| 581 | 20230912 | 091600 | 684521300 | 37600 | 37600 | 37600 | 37600 | 41 |
| 582 | 20230912 | 091500 | 682979700 | 37600 | 37550 | 37600 | 37550 | 175 |
| 583 | 20230912 | 091400 | 676404500 | 37600 | 37600 | 37600 | 37550 | 227 |
| 584 | 20230912 | 091300 | 667879850 | 37600 | 37600 | 37600 | 37550 | 104 |
| 585 | 20230912 | 091200 | 663971550 | 37600 | 37600 | 37600 | 37550 | 71 |
| 586 | 20230912 | 091100 | 661304850 | 37550 | 37600 | 37600 | 37550 | 1110 |
| 587 | 20230912 | 091000 | 619607000 | 37600 | 37600 | 37600 | 37600 | 55 |
| 588 | 20230912 | 090900 | 617539000 | 37550 | 37600 | 37600 | 37550 | 1287 |
| 589 | 20230912 | 090800 | 569149650 | 37600 | 37600 | 37600 | 37550 | 388 |
| 590 | 20230912 | 090700 | 554561150 | 37600 | 37600 | 37650 | 37600 | 1272 |
| 591 | 20230912 | 090600 | 506691500 | 37600 | 37650 | 37650 | 37600 | 1662 |
| 592 | 20230912 | 090500 | 444197400 | 37650 | 37650 | 37650 | 37600 | 210 |
| 593 | 20230912 | 090400 | 436291000 | 37650 | 37650 | 37650 | 37600 | 2431 |
| 594 | 20230912 | 090300 | 344766150 | 37650 | 37650 | 37650 | 37600 | 2116 |
| 595 | 20230912 | 090200 | 265140450 | 37650 | 37600 | 37650 | 37550 | 3895 |
| 596 | 20230912 | 090100 | 118611800 | 37600 | 37600 | 37650 | 37550 | 1099 |
| 597 | 20230912 | 090000 | 77288700 | 37600 | 37600 | 37650 | 37600 | 2055 |