32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 185600 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 24182 |
| 3 | 20230927 | 185500 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 4 | 20230927 | 185400 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 5 | 20230927 | 185300 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 6 | 20230927 | 185200 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 7 | 20230927 | 185100 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 8 | 20230927 | 185000 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 9 | 20230927 | 184900 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 10 | 20230927 | 184800 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 11 | 20230927 | 184700 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 12 | 20230927 | 184600 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 13 | 20230927 | 184500 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 14 | 20230927 | 184400 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 15 | 20230927 | 184300 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 16 | 20230927 | 184200 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 17 | 20230927 | 184100 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 18 | 20230927 | 184000 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 19 | 20230927 | 183900 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 20 | 20230927 | 183800 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 21 | 20230927 | 183700 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 22 | 20230927 | 183600 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 23 | 20230927 | 183500 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 24 | 20230927 | 183400 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 25 | 20230927 | 183300 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 26 | 20230927 | 183200 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 27 | 20230927 | 183100 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 28 | 20230927 | 183000 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 29 | 20230927 | 182900 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 30 | 20230927 | 182800 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 31 | 20230927 | 182700 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 32 | 20230927 | 182600 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 24182 |
| 33 | 20230927 | 182500 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 34 | 20230927 | 182400 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 35 | 20230927 | 182300 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 36 | 20230927 | 182200 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 37 | 20230927 | 182100 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 38 | 20230927 | 182000 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 39 | 20230927 | 181900 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 40 | 20230927 | 181800 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 41 | 20230927 | 181700 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 42 | 20230927 | 181600 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 43 | 20230927 | 181500 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 44 | 20230927 | 181400 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 45 | 20230927 | 181300 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 46 | 20230927 | 181200 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 47 | 20230927 | 181100 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 48 | 20230927 | 181000 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 49 | 20230927 | 180900 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 50 | 20230927 | 180800 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 51 | 20230927 | 180700 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 52 | 20230927 | 180600 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 53 | 20230927 | 180500 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 54 | 20230927 | 180400 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 55 | 20230927 | 180300 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 56 | 20230927 | 180200 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 57 | 20230927 | 180100 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 58 | 20230927 | 180000 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 59 | 20230927 | 175900 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 60 | 20230927 | 175800 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 61 | 20230927 | 175700 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 62 | 20230927 | 175600 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 24182 |
| 63 | 20230927 | 175500 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 64 | 20230927 | 175400 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 65 | 20230927 | 175300 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 66 | 20230927 | 175200 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 67 | 20230927 | 175100 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 68 | 20230927 | 175000 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 69 | 20230927 | 174900 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 70 | 20230927 | 174800 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 71 | 20230927 | 174700 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 72 | 20230927 | 174600 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 73 | 20230927 | 174500 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 74 | 20230927 | 174400 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 75 | 20230927 | 174300 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 76 | 20230927 | 174200 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 77 | 20230927 | 174100 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 78 | 20230927 | 174000 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 79 | 20230927 | 173900 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 80 | 20230927 | 173800 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 81 | 20230927 | 173700 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 82 | 20230927 | 173600 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 83 | 20230927 | 173500 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 84 | 20230927 | 173400 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 85 | 20230927 | 173300 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 86 | 20230927 | 173200 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 87 | 20230927 | 173100 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 88 | 20230927 | 173000 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 89 | 20230927 | 172900 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 90 | 20230927 | 172800 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 91 | 20230927 | 172700 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 92 | 20230927 | 172600 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 24182 |
| 93 | 20230927 | 172500 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 94 | 20230927 | 172400 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 95 | 20230927 | 172300 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 96 | 20230927 | 172200 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 97 | 20230927 | 172100 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 98 | 20230927 | 172000 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 99 | 20230927 | 171900 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 100 | 20230927 | 171800 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 101 | 20230927 | 171700 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 102 | 20230927 | 171600 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 103 | 20230927 | 171500 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 104 | 20230927 | 171400 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 105 | 20230927 | 171300 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 106 | 20230927 | 171200 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 107 | 20230927 | 171100 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 108 | 20230927 | 171000 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 109 | 20230927 | 170900 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 110 | 20230927 | 170800 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 111 | 20230927 | 170700 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 112 | 20230927 | 170600 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 113 | 20230927 | 170500 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 114 | 20230927 | 170400 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 115 | 20230927 | 170300 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 116 | 20230927 | 170200 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 117 | 20230927 | 170100 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 118 | 20230927 | 170000 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 119 | 20230927 | 165900 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 120 | 20230927 | 165800 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 121 | 20230927 | 165700 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 122 | 20230927 | 165600 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 24182 |
| 123 | 20230927 | 165500 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 124 | 20230927 | 165400 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 125 | 20230927 | 165300 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 126 | 20230927 | 165200 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 127 | 20230927 | 165100 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 128 | 20230927 | 165000 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 129 | 20230927 | 164900 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 130 | 20230927 | 164800 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 131 | 20230927 | 164700 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 132 | 20230927 | 164600 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 133 | 20230927 | 164500 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 134 | 20230927 | 164400 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 135 | 20230927 | 164300 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 136 | 20230927 | 164200 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 137 | 20230927 | 164100 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 138 | 20230927 | 164000 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 139 | 20230927 | 163900 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 140 | 20230927 | 163800 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 141 | 20230927 | 163700 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 142 | 20230927 | 163600 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 143 | 20230927 | 163500 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 144 | 20230927 | 163400 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 145 | 20230927 | 163300 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 146 | 20230927 | 163200 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 147 | 20230927 | 163100 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 148 | 20230927 | 163000 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 149 | 20230927 | 162900 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 150 | 20230927 | 162800 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 151 | 20230927 | 162700 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 152 | 20230927 | 162600 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 24182 |
| 153 | 20230927 | 162500 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 154 | 20230927 | 162400 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 155 | 20230927 | 162300 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 156 | 20230927 | 162200 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 157 | 20230927 | 162100 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 158 | 20230927 | 162000 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 159 | 20230927 | 161900 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 160 | 20230927 | 161800 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 161 | 20230927 | 161700 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 162 | 20230927 | 161600 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 163 | 20230927 | 161500 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 164 | 20230927 | 161400 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 165 | 20230927 | 161300 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 166 | 20230927 | 161200 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 167 | 20230927 | 161100 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 168 | 20230927 | 161000 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 169 | 20230927 | 160900 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 170 | 20230927 | 160800 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 171 | 20230927 | 160700 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 172 | 20230927 | 160600 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 173 | 20230927 | 160500 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 174 | 20230927 | 160400 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 175 | 20230927 | 160300 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 176 | 20230927 | 160200 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 177 | 20230927 | 160100 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 178 | 20230927 | 160000 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 179 | 20230927 | 155900 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 180 | 20230927 | 155800 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 181 | 20230927 | 155700 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 182 | 20230927 | 155600 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 24182 |
| 183 | 20230927 | 155500 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 184 | 20230927 | 155400 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 185 | 20230927 | 155300 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 186 | 20230927 | 155200 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 187 | 20230927 | 155100 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 188 | 20230927 | 155000 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 189 | 20230927 | 154900 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 190 | 20230927 | 154800 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 191 | 20230927 | 154700 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 192 | 20230927 | 154600 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 193 | 20230927 | 154500 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 194 | 20230927 | 154400 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 195 | 20230927 | 154300 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 196 | 20230927 | 154200 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 197 | 20230927 | 154100 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 198 | 20230927 | 154000 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 199 | 20230927 | 153900 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 200 | 20230927 | 153800 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 201 | 20230927 | 153700 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 202 | 20230927 | 153600 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 203 | 20230927 | 153500 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 204 | 20230927 | 153400 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 205 | 20230927 | 153300 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 206 | 20230927 | 153200 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 207 | 20230927 | 153100 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 0 |
| 208 | 20230927 | 153000 | 5038925500 | 36750 | 36750 | 36750 | 36750 | 24182 |
| 209 | 20230927 | 152900 | 4150237000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 210 | 20230927 | 152800 | 4150237000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 211 | 20230927 | 152700 | 4150237000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 212 | 20230927 | 152600 | 4150237000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 213 | 20230927 | 152500 | 4150237000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 214 | 20230927 | 152400 | 4150237000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 215 | 20230927 | 152300 | 4150237000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 216 | 20230927 | 152200 | 4150237000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 217 | 20230927 | 152100 | 4150237000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 218 | 20230927 | 152000 | 4150237000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 219 | 20230927 | 151900 | 4150237000 | 36900 | 36900 | 36900 | 36850 | 515 |
| 220 | 20230927 | 151800 | 4131236500 | 36900 | 36900 | 36900 | 36850 | 417 |
| 221 | 20230927 | 151700 | 4115849600 | 36900 | 36900 | 36900 | 36850 | 597 |
| 222 | 20230927 | 151600 | 4093820950 | 36900 | 36850 | 36900 | 36850 | 262 |
| 223 | 20230927 | 151500 | 4084153950 | 36900 | 36900 | 36900 | 36850 | 491 |
| 224 | 20230927 | 151400 | 4066036550 | 36900 | 36900 | 36900 | 36850 | 260 |
| 225 | 20230927 | 151300 | 4056443850 | 36900 | 36900 | 36900 | 36850 | 381 |
| 226 | 20230927 | 151200 | 4042385350 | 36900 | 36900 | 36900 | 36900 | 91 |
| 227 | 20230927 | 151100 | 4039027450 | 36900 | 36850 | 36900 | 36850 | 411 |
| 228 | 20230927 | 151000 | 4023877900 | 36850 | 36850 | 36850 | 36800 | 607 |
| 229 | 20230927 | 150900 | 4001511100 | 36850 | 36850 | 36850 | 36850 | 427 |
| 230 | 20230927 | 150800 | 3985776150 | 36850 | 36850 | 36850 | 36850 | 193 |
| 231 | 20230927 | 150700 | 3978664100 | 36850 | 36850 | 36850 | 36850 | 268 |
| 232 | 20230927 | 150600 | 3968788300 | 36850 | 36850 | 36850 | 36850 | 197 |
| 233 | 20230927 | 150500 | 3961528850 | 36850 | 36850 | 36850 | 36850 | 81 |
| 234 | 20230927 | 150400 | 3958544000 | 36850 | 36850 | 36850 | 36850 | 119 |
| 235 | 20230927 | 150300 | 3954158850 | 36850 | 36800 | 36850 | 36750 | 866 |
| 236 | 20230927 | 150200 | 3922294650 | 36800 | 36800 | 36800 | 36800 | 39 |
| 237 | 20230927 | 150100 | 3920859450 | 36800 | 36750 | 36800 | 36750 | 389 |
| 238 | 20230927 | 150000 | 3906560300 | 36750 | 36700 | 36750 | 36700 | 102 |
| 239 | 20230927 | 145900 | 3902813500 | 36750 | 36700 | 36750 | 36700 | 325 |
| 240 | 20230927 | 145800 | 3890883900 | 36700 | 36750 | 36750 | 36700 | 362 |
| 241 | 20230927 | 145700 | 3877595000 | 36750 | 36750 | 36750 | 36700 | 209 |
| 242 | 20230927 | 145600 | 3869921100 | 36700 | 36750 | 36750 | 36700 | 360 |
| 243 | 20230927 | 145500 | 3856707850 | 36750 | 36750 | 36750 | 36700 | 248 |
| 244 | 20230927 | 145400 | 3847600300 | 36750 | 36750 | 36750 | 36700 | 323 |
| 245 | 20230927 | 145300 | 3835744450 | 36750 | 36750 | 36800 | 36700 | 432 |
| 246 | 20230927 | 145200 | 3819868800 | 36750 | 36750 | 36800 | 36700 | 230 |
| 247 | 20230927 | 145100 | 3811421300 | 36750 | 36750 | 36800 | 36700 | 247 |
| 248 | 20230927 | 145000 | 3802351000 | 36750 | 36750 | 36750 | 36700 | 283 |
| 249 | 20230927 | 144900 | 3791962950 | 36700 | 36700 | 36750 | 36650 | 404 |
| 250 | 20230927 | 144800 | 3777127150 | 36700 | 36700 | 36700 | 36650 | 489 |
| 251 | 20230927 | 144700 | 3759196050 | 36700 | 36700 | 36700 | 36650 | 376 |
| 252 | 20230927 | 144600 | 3745410600 | 36650 | 36700 | 36700 | 36650 | 546 |
| 253 | 20230927 | 144500 | 3725381300 | 36700 | 36800 | 36800 | 36650 | 241 |
| 254 | 20230927 | 144400 | 3716535700 | 36800 | 36700 | 36800 | 36650 | 406 |
| 255 | 20230927 | 144300 | 3701637750 | 36700 | 36750 | 36750 | 36650 | 270 |
| 256 | 20230927 | 144200 | 3691729450 | 36700 | 36700 | 36750 | 36700 | 372 |
| 257 | 20230927 | 144100 | 3678076200 | 36700 | 36750 | 36750 | 36700 | 633 |
| 258 | 20230927 | 144000 | 3654830600 | 36750 | 36750 | 36750 | 36700 | 119 |
| 259 | 20230927 | 143900 | 3650462250 | 36700 | 36750 | 36750 | 36700 | 777 |
| 260 | 20230927 | 143800 | 3621923200 | 36700 | 36750 | 36750 | 36700 | 713 |
| 261 | 20230927 | 143700 | 3595755000 | 36700 | 36700 | 36750 | 36650 | 411 |
| 262 | 20230927 | 143600 | 3580671450 | 36700 | 36700 | 36750 | 36700 | 472 |
| 263 | 20230927 | 143500 | 3563347550 | 36750 | 36750 | 36750 | 36700 | 177 |
| 264 | 20230927 | 143400 | 3556848250 | 36750 | 36700 | 36750 | 36700 | 329 |
| 265 | 20230927 | 143300 | 3544772200 | 36750 | 36750 | 36750 | 36700 | 231 |
| 266 | 20230927 | 143200 | 3536285150 | 36700 | 36750 | 36750 | 36700 | 398 |
| 267 | 20230927 | 143100 | 3521671000 | 36750 | 36700 | 36750 | 36700 | 150 |
| 268 | 20230927 | 143000 | 3516165100 | 36750 | 36750 | 36750 | 36700 | 269 |
| 269 | 20230927 | 142900 | 3506290050 | 36750 | 36700 | 36750 | 36650 | 156 |
| 270 | 20230927 | 142800 | 3500569500 | 36700 | 36700 | 36750 | 36650 | 347 |
| 271 | 20230927 | 142700 | 3487841300 | 36650 | 36700 | 36700 | 36650 | 251 |
| 272 | 20230927 | 142600 | 3478636200 | 36650 | 36700 | 36750 | 36650 | 199 |
| 273 | 20230927 | 142500 | 3471338000 | 36650 | 36700 | 36700 | 36650 | 265 |
| 274 | 20230927 | 142400 | 3461618150 | 36650 | 36700 | 36750 | 36650 | 206 |
| 275 | 20230927 | 142300 | 3454064450 | 36700 | 36700 | 36700 | 36650 | 240 |
| 276 | 20230927 | 142200 | 3445265850 | 36650 | 36750 | 36750 | 36650 | 197 |
| 277 | 20230927 | 142100 | 3438037850 | 36650 | 36700 | 36700 | 36650 | 350 |
| 278 | 20230927 | 142000 | 3425202400 | 36650 | 36700 | 36700 | 36650 | 566 |
| 279 | 20230927 | 141900 | 3404436750 | 36750 | 36700 | 36750 | 36700 | 296 |
| 280 | 20230927 | 141800 | 3393572150 | 36750 | 36750 | 36750 | 36700 | 177 |
| 281 | 20230927 | 141700 | 3387074100 | 36750 | 36750 | 36750 | 36700 | 306 |
| 282 | 20230927 | 141600 | 3375841650 | 36700 | 36700 | 36700 | 36650 | 273 |
| 283 | 20230927 | 141500 | 3365824200 | 36700 | 36650 | 36750 | 36650 | 341 |
| 284 | 20230927 | 141400 | 3353321800 | 36750 | 36700 | 36750 | 36650 | 244 |
| 285 | 20230927 | 141300 | 3344373550 | 36700 | 36700 | 36700 | 36650 | 321 |
| 286 | 20230927 | 141200 | 3332595750 | 36700 | 36700 | 36700 | 36650 | 378 |
| 287 | 20230927 | 141100 | 3318736300 | 36700 | 36650 | 36700 | 36650 | 186 |
| 288 | 20230927 | 141000 | 3311914250 | 36700 | 36650 | 36700 | 36650 | 305 |
| 289 | 20230927 | 140900 | 3300733900 | 36700 | 36650 | 36700 | 36600 | 309 |
| 290 | 20230927 | 140800 | 3289410250 | 36650 | 36650 | 36650 | 36600 | 379 |
| 291 | 20230927 | 140700 | 3275533150 | 36650 | 36600 | 36650 | 36600 | 152 |
| 292 | 20230927 | 140600 | 3269968850 | 36600 | 36600 | 36700 | 36600 | 369 |
| 293 | 20230927 | 140500 | 3256450400 | 36600 | 36650 | 36700 | 36600 | 654 |
| 294 | 20230927 | 140400 | 3232487800 | 36600 | 36650 | 36650 | 36600 | 234 |
| 295 | 20230927 | 140300 | 3223921150 | 36600 | 36650 | 36650 | 36600 | 231 |
| 296 | 20230927 | 140200 | 3215462900 | 36600 | 36600 | 36650 | 36600 | 267 |
| 297 | 20230927 | 140100 | 3205689500 | 36650 | 36600 | 36650 | 36600 | 245 |
| 298 | 20230927 | 140000 | 3196720700 | 36600 | 36650 | 36650 | 36600 | 174 |
| 299 | 20230927 | 135900 | 3190350200 | 36650 | 36600 | 36650 | 36600 | 228 |
| 300 | 20230927 | 135800 | 3182003500 | 36650 | 36550 | 36700 | 36550 | 1042 |
| 301 | 20230927 | 135700 | 3143857200 | 36600 | 36600 | 36600 | 36550 | 226 |
| 302 | 20230927 | 135600 | 3135596000 | 36550 | 36550 | 36600 | 36550 | 237 |
| 303 | 20230927 | 135500 | 3126931600 | 36550 | 36550 | 36600 | 36550 | 287 |
| 304 | 20230927 | 135400 | 3116441600 | 36600 | 36550 | 36600 | 36550 | 139 |
| 305 | 20230927 | 135300 | 3111357450 | 36550 | 36600 | 36600 | 36550 | 433 |
| 306 | 20230927 | 135200 | 3095530650 | 36600 | 36550 | 36600 | 36550 | 119 |
| 307 | 20230927 | 135100 | 3091180600 | 36550 | 36600 | 36600 | 36550 | 392 |
| 308 | 20230927 | 135000 | 3076847650 | 36600 | 36550 | 36600 | 36550 | 330 |
| 309 | 20230927 | 134900 | 3064783000 | 36550 | 36600 | 36600 | 36550 | 141 |
| 310 | 20230927 | 134800 | 3059628500 | 36600 | 36600 | 36600 | 36550 | 347 |
| 311 | 20230927 | 134700 | 3046943850 | 36600 | 36600 | 36600 | 36550 | 85 |
| 312 | 20230927 | 134600 | 3043836800 | 36600 | 36600 | 36600 | 36550 | 380 |
| 313 | 20230927 | 134500 | 3029942950 | 36600 | 36550 | 36600 | 36550 | 151 |
| 314 | 20230927 | 134400 | 3024423150 | 36550 | 36550 | 36600 | 36550 | 263 |
| 315 | 20230927 | 134300 | 3014810350 | 36600 | 36550 | 36600 | 36550 | 145 |
| 316 | 20230927 | 134200 | 3009510300 | 36550 | 36550 | 36600 | 36550 | 268 |
| 317 | 20230927 | 134100 | 2999713000 | 36550 | 36550 | 36600 | 36550 | 167 |
| 318 | 20230927 | 134000 | 2993608550 | 36550 | 36550 | 36600 | 36550 | 366 |
| 319 | 20230927 | 133900 | 2980224200 | 36550 | 36550 | 36600 | 36550 | 161 |
| 320 | 20230927 | 133800 | 2974339350 | 36550 | 36550 | 36600 | 36550 | 296 |
| 321 | 20230927 | 133700 | 2963519200 | 36550 | 36550 | 36600 | 36550 | 259 |
| 322 | 20230927 | 133600 | 2954052600 | 36550 | 36550 | 36600 | 36550 | 154 |
| 323 | 20230927 | 133500 | 2948423750 | 36550 | 36600 | 36600 | 36550 | 199 |
| 324 | 20230927 | 133400 | 2941149800 | 36600 | 36600 | 36600 | 36550 | 263 |
| 325 | 20230927 | 133300 | 2931535750 | 36600 | 36550 | 36600 | 36550 | 324 |
| 326 | 20230927 | 133200 | 2919692850 | 36600 | 36600 | 36600 | 36550 | 106 |
| 327 | 20230927 | 133100 | 2915818250 | 36600 | 36600 | 36600 | 36550 | 290 |
| 328 | 20230927 | 133000 | 2905216450 | 36550 | 36600 | 36600 | 36550 | 181 |
| 329 | 20230927 | 132900 | 2898596800 | 36550 | 36600 | 36600 | 36550 | 356 |
| 330 | 20230927 | 132800 | 2885581550 | 36600 | 36600 | 36600 | 36550 | 6978 |
| 331 | 20230927 | 132700 | 2630192450 | 36600 | 36650 | 36650 | 36600 | 242 |
| 332 | 20230927 | 132600 | 2621333500 | 36650 | 36650 | 36700 | 36600 | 301 |
| 333 | 20230927 | 132500 | 2610309550 | 36600 | 36650 | 36650 | 36600 | 211 |
| 334 | 20230927 | 132400 | 2602582700 | 36600 | 36650 | 36650 | 36600 | 265 |
| 335 | 20230927 | 132300 | 2592882650 | 36600 | 36650 | 36650 | 36600 | 129 |
| 336 | 20230927 | 132200 | 2588158650 | 36650 | 36650 | 36650 | 36600 | 616 |
| 337 | 20230927 | 132100 | 2565588800 | 36650 | 36600 | 36700 | 36600 | 274 |
| 338 | 20230927 | 132000 | 2555553350 | 36600 | 36650 | 36700 | 36600 | 273 |
| 339 | 20230927 | 131900 | 2545548700 | 36700 | 36650 | 36700 | 36650 | 163 |
| 340 | 20230927 | 131800 | 2539574150 | 36650 | 36650 | 36700 | 36650 | 255 |
| 341 | 20230927 | 131700 | 2530228350 | 36700 | 36650 | 36700 | 36650 | 141 |
| 342 | 20230927 | 131600 | 2525060200 | 36650 | 36650 | 36700 | 36650 | 220 |
| 343 | 20230927 | 131500 | 2516996550 | 36650 | 36650 | 36700 | 36650 | 178 |
| 344 | 20230927 | 131400 | 2510472750 | 36650 | 36700 | 36700 | 36650 | 44 |
| 345 | 20230927 | 131300 | 2508860000 | 36650 | 36650 | 36650 | 36650 | 172 |
| 346 | 20230927 | 131200 | 2502556200 | 36650 | 36600 | 36700 | 36600 | 335 |
| 347 | 20230927 | 131100 | 2490278200 | 36600 | 36650 | 36700 | 36600 | 457 |
| 348 | 20230927 | 131000 | 2473533500 | 36650 | 36650 | 36700 | 36650 | 98 |
| 349 | 20230927 | 130900 | 2469941650 | 36650 | 36650 | 36700 | 36650 | 231 |
| 350 | 20230927 | 130800 | 2461475350 | 36650 | 36650 | 36700 | 36650 | 159 |
| 351 | 20230927 | 130700 | 2455647250 | 36700 | 36700 | 36700 | 36650 | 190 |
| 352 | 20230927 | 130600 | 2448683650 | 36650 | 36650 | 36700 | 36650 | 62 |
| 353 | 20230927 | 130500 | 2446410050 | 36650 | 36700 | 36700 | 36650 | 171 |
| 354 | 20230927 | 130400 | 2440140900 | 36700 | 36700 | 36700 | 36650 | 87 |
| 355 | 20230927 | 130300 | 2436948850 | 36700 | 36700 | 36750 | 36700 | 179 |
| 356 | 20230927 | 130200 | 2430379500 | 36750 | 36750 | 36800 | 36750 | 952 |
| 357 | 20230927 | 130100 | 2395392900 | 36800 | 36800 | 36800 | 36750 | 102 |
| 358 | 20230927 | 130000 | 2391641100 | 36750 | 36750 | 36800 | 36750 | 160 |
| 359 | 20230927 | 125900 | 2385760800 | 36750 | 36650 | 36800 | 36650 | 930 |
| 360 | 20230927 | 125800 | 2351604850 | 36700 | 36650 | 36700 | 36650 | 202 |
| 361 | 20230927 | 125700 | 2344200100 | 36650 | 36700 | 36700 | 36650 | 138 |
| 362 | 20230927 | 125600 | 2339138800 | 36700 | 36650 | 36700 | 36650 | 198 |
| 363 | 20230927 | 125500 | 2331881950 | 36700 | 36650 | 36700 | 36650 | 110 |
| 364 | 20230927 | 125400 | 2327849100 | 36650 | 36700 | 36700 | 36650 | 183 |
| 365 | 20230927 | 125300 | 2321141350 | 36700 | 36700 | 36700 | 36650 | 98 |
| 366 | 20230927 | 125200 | 2317546000 | 36700 | 36650 | 36700 | 36650 | 170 |
| 367 | 20230927 | 125100 | 2311315350 | 36700 | 36650 | 36700 | 36650 | 168 |
| 368 | 20230927 | 125000 | 2305158050 | 36700 | 36700 | 36700 | 36650 | 50 |
| 369 | 20230927 | 124900 | 2303324800 | 36650 | 36700 | 36700 | 36650 | 189 |
| 370 | 20230927 | 124800 | 2296397850 | 36700 | 36650 | 36700 | 36650 | 40 |
| 371 | 20230927 | 124700 | 2294931750 | 36650 | 36700 | 36700 | 36650 | 207 |
| 372 | 20230927 | 124600 | 2287344950 | 36700 | 36650 | 36700 | 36650 | 38 |
| 373 | 20230927 | 124500 | 2285951200 | 36650 | 36700 | 36700 | 36650 | 172 |
| 374 | 20230927 | 124400 | 2279647350 | 36650 | 36650 | 36700 | 36650 | 58 |
| 375 | 20230927 | 124300 | 2277521550 | 36650 | 36650 | 36700 | 36650 | 171 |
| 376 | 20230927 | 124200 | 2271253350 | 36650 | 36650 | 36650 | 36650 | 37 |
| 377 | 20230927 | 124100 | 2269897300 | 36650 | 36650 | 36700 | 36650 | 246 |
| 378 | 20230927 | 124000 | 2260881200 | 36700 | 36650 | 36700 | 36650 | 183 |
| 379 | 20230927 | 123900 | 2254174150 | 36650 | 36700 | 36700 | 36650 | 39 |
| 380 | 20230927 | 123800 | 2252744200 | 36650 | 36650 | 36700 | 36650 | 191 |
| 381 | 20230927 | 123700 | 2245743900 | 36700 | 36700 | 36700 | 36650 | 397 |
| 382 | 20230927 | 123600 | 2231188150 | 36650 | 36700 | 36700 | 36650 | 802 |
| 383 | 20230927 | 123500 | 2201794800 | 36700 | 36700 | 36700 | 36650 | 34 |
| 384 | 20230927 | 123400 | 2200547950 | 36700 | 36650 | 36700 | 36650 | 351 |
| 385 | 20230927 | 123300 | 2187683650 | 36650 | 36650 | 36700 | 36650 | 137 |
| 386 | 20230927 | 123200 | 2182662550 | 36650 | 36650 | 36700 | 36650 | 154 |
| 387 | 20230927 | 123100 | 2177018200 | 36700 | 36700 | 36700 | 36650 | 150 |
| 388 | 20230927 | 123000 | 2171515450 | 36700 | 36700 | 36700 | 36700 | 333 |
| 389 | 20230927 | 122900 | 2159294350 | 36700 | 36750 | 36750 | 36700 | 182 |
| 390 | 20230927 | 122800 | 2152613250 | 36700 | 36700 | 36750 | 36700 | 71 |
| 391 | 20230927 | 122700 | 2150007000 | 36750 | 36700 | 36750 | 36700 | 153 |
| 392 | 20230927 | 122600 | 2144391850 | 36700 | 36750 | 36750 | 36700 | 70 |
| 393 | 20230927 | 122500 | 2141822300 | 36750 | 36700 | 36750 | 36700 | 201 |
| 394 | 20230927 | 122400 | 2134443000 | 36700 | 36750 | 36750 | 36700 | 61 |
| 395 | 20230927 | 122300 | 2132203650 | 36750 | 36700 | 36750 | 36700 | 216 |
| 396 | 20230927 | 122200 | 2124274000 | 36700 | 36700 | 36700 | 36700 | 33 |
| 397 | 20230927 | 122100 | 2123062900 | 36750 | 36700 | 36750 | 36700 | 169 |
| 398 | 20230927 | 122000 | 2116860550 | 36750 | 36700 | 36750 | 36700 | 442 |
| 399 | 20230927 | 121900 | 2100636900 | 36700 | 36650 | 36700 | 36650 | 168 |
| 400 | 20230927 | 121800 | 2094479600 | 36650 | 36700 | 36700 | 36650 | 102 |
| 401 | 20230927 | 121700 | 2090741200 | 36650 | 36650 | 36700 | 36650 | 201 |
| 402 | 20230927 | 121600 | 2083373750 | 36650 | 36650 | 36700 | 36650 | 193 |
| 403 | 20230927 | 121500 | 2076300050 | 36650 | 36650 | 36650 | 36650 | 20 |
| 404 | 20230927 | 121400 | 2075567050 | 36650 | 36700 | 36700 | 36650 | 198 |
| 405 | 20230927 | 121300 | 2068310150 | 36650 | 36650 | 36700 | 36650 | 122 |
| 406 | 20230927 | 121200 | 2063838250 | 36650 | 36700 | 36700 | 36650 | 201 |
| 407 | 20230927 | 121100 | 2056469400 | 36700 | 36650 | 36700 | 36650 | 113 |
| 408 | 20230927 | 121000 | 2052327700 | 36650 | 36700 | 36700 | 36650 | 140 |
| 409 | 20230927 | 120900 | 2047196550 | 36700 | 36700 | 36700 | 36650 | 199 |
| 410 | 20230927 | 120800 | 2039896450 | 36650 | 36700 | 36700 | 36650 | 373 |
| 411 | 20230927 | 120700 | 2026218300 | 36650 | 36650 | 36700 | 36650 | 367 |
| 412 | 20230927 | 120600 | 2012765350 | 36650 | 36650 | 36700 | 36650 | 285 |
| 413 | 20230927 | 120500 | 2002318250 | 36650 | 36650 | 36700 | 36650 | 203 |
| 414 | 20230927 | 120400 | 1994878200 | 36650 | 36650 | 36700 | 36650 | 152 |
| 415 | 20230927 | 120300 | 1989305200 | 36650 | 36700 | 36700 | 36650 | 962 |
| 416 | 20230927 | 120200 | 1954001350 | 36700 | 36700 | 36750 | 36700 | 58 |
| 417 | 20230927 | 120100 | 1951872000 | 36750 | 36700 | 36750 | 36700 | 225 |
| 418 | 20230927 | 120000 | 1943614450 | 36700 | 36700 | 36750 | 36700 | 55 |
| 419 | 20230927 | 115900 | 1941595750 | 36700 | 36750 | 36750 | 36700 | 281 |
| 420 | 20230927 | 115800 | 1931280950 | 36700 | 36700 | 36750 | 36700 | 79 |
| 421 | 20230927 | 115700 | 1928381050 | 36750 | 36700 | 36750 | 36650 | 263 |
| 422 | 20230927 | 115600 | 1918729300 | 36650 | 36700 | 36700 | 36650 | 234 |
| 423 | 20230927 | 115500 | 1910148200 | 36650 | 36700 | 36750 | 36650 | 123 |
| 424 | 20230927 | 115400 | 1905636000 | 36650 | 36650 | 36700 | 36650 | 255 |
| 425 | 20230927 | 115300 | 1896285400 | 36650 | 36700 | 36700 | 36650 | 116 |
| 426 | 20230927 | 115200 | 1892032300 | 36700 | 36700 | 36700 | 36650 | 247 |
| 427 | 20230927 | 115100 | 1882969200 | 36750 | 36700 | 36750 | 36700 | 144 |
| 428 | 20230927 | 115000 | 1877682050 | 36750 | 36750 | 36750 | 36700 | 448 |
| 429 | 20230927 | 114900 | 1861238750 | 36700 | 36750 | 36750 | 36700 | 129 |
| 430 | 20230927 | 114800 | 1856504350 | 36700 | 36700 | 36750 | 36700 | 202 |
| 431 | 20230927 | 114700 | 1849090000 | 36700 | 36700 | 36750 | 36700 | 114 |
| 432 | 20230927 | 114600 | 1844903900 | 36700 | 36700 | 36750 | 36700 | 285 |
| 433 | 20230927 | 114500 | 1834443950 | 36700 | 36700 | 36700 | 36650 | 181 |
| 434 | 20230927 | 114400 | 1827803300 | 36650 | 36750 | 36750 | 36650 | 152 |
| 435 | 20230927 | 114300 | 1822230700 | 36650 | 36650 | 36700 | 36650 | 446 |
| 436 | 20230927 | 114200 | 1805865600 | 36650 | 36700 | 36750 | 36650 | 538 |
| 437 | 20230927 | 114100 | 1786131300 | 36650 | 36650 | 36700 | 36650 | 218 |
| 438 | 20230927 | 114000 | 1778141450 | 36700 | 36650 | 36750 | 36650 | 126 |
| 439 | 20230927 | 113900 | 1773519000 | 36650 | 36700 | 36700 | 36650 | 564 |
| 440 | 20230927 | 113800 | 1752832450 | 36650 | 36650 | 36700 | 36650 | 58 |
| 441 | 20230927 | 113700 | 1750706650 | 36700 | 36650 | 36700 | 36650 | 307 |
| 442 | 20230927 | 113600 | 1739452600 | 36650 | 36650 | 36700 | 36650 | 279 |
| 443 | 20230927 | 113500 | 1729226700 | 36650 | 36650 | 36700 | 36650 | 206 |
| 444 | 20230927 | 113400 | 1721676350 | 36650 | 36650 | 36700 | 36650 | 222 |
| 445 | 20230927 | 113300 | 1713536350 | 36650 | 36650 | 36700 | 36650 | 232 |
| 446 | 20230927 | 113200 | 1705032250 | 36700 | 36700 | 36700 | 36650 | 188 |
| 447 | 20230927 | 113100 | 1698137550 | 36650 | 36650 | 36700 | 36650 | 104 |
| 448 | 20230927 | 113000 | 1694325800 | 36650 | 36650 | 36700 | 36650 | 176 |
| 449 | 20230927 | 112900 | 1687875350 | 36700 | 36700 | 36750 | 36650 | 165 |
| 450 | 20230927 | 112800 | 1681824500 | 36650 | 36600 | 36700 | 36600 | 710 |
| 451 | 20230927 | 112700 | 1655809400 | 36650 | 36650 | 36650 | 36600 | 136 |
| 452 | 20230927 | 112600 | 1650830000 | 36600 | 36700 | 36700 | 36600 | 1633 |
| 453 | 20230927 | 112500 | 1591005400 | 36700 | 36700 | 36700 | 36650 | 42 |
| 454 | 20230927 | 112400 | 1589464850 | 36650 | 36650 | 36650 | 36650 | 278 |
| 455 | 20230927 | 112300 | 1579276150 | 36700 | 36700 | 36700 | 36650 | 57 |
| 456 | 20230927 | 112200 | 1577186400 | 36650 | 36650 | 36700 | 36650 | 270 |
| 457 | 20230927 | 112100 | 1567290800 | 36700 | 36650 | 36700 | 36650 | 56 |
| 458 | 20230927 | 112000 | 1565237400 | 36650 | 36700 | 36700 | 36650 | 411 |
| 459 | 20230927 | 111900 | 1550174050 | 36650 | 36650 | 36650 | 36650 | 179 |
| 460 | 20230927 | 111800 | 1543613700 | 36650 | 36700 | 36700 | 36650 | 33 |
| 461 | 20230927 | 111700 | 1542403450 | 36650 | 36650 | 36700 | 36650 | 257 |
| 462 | 20230927 | 111600 | 1532984150 | 36650 | 36650 | 36700 | 36650 | 55 |
| 463 | 20230927 | 111500 | 1530968350 | 36650 | 36700 | 36700 | 36650 | 2788 |
| 464 | 20230927 | 111400 | 1428650800 | 36750 | 36750 | 36750 | 36700 | 99 |
| 465 | 20230927 | 111300 | 1425014100 | 36750 | 36750 | 36750 | 36700 | 173 |
| 466 | 20230927 | 111200 | 1418663750 | 36700 | 36700 | 36750 | 36700 | 124 |
| 467 | 20230927 | 111100 | 1414112750 | 36700 | 36750 | 36750 | 36700 | 166 |
| 468 | 20230927 | 111000 | 1408020450 | 36750 | 36700 | 36750 | 36700 | 129 |
| 469 | 20230927 | 110900 | 1403285600 | 36700 | 36700 | 36750 | 36700 | 185 |
| 470 | 20230927 | 110800 | 1396495400 | 36700 | 36700 | 36750 | 36700 | 206 |
| 471 | 20230927 | 110700 | 1388935050 | 36700 | 36700 | 36750 | 36700 | 231 |
| 472 | 20230927 | 110600 | 1380454700 | 36750 | 36750 | 36750 | 36700 | 199 |
| 473 | 20230927 | 110500 | 1373148050 | 36750 | 36750 | 36750 | 36700 | 394 |
| 474 | 20230927 | 110400 | 1358669050 | 36750 | 36750 | 36750 | 36750 | 130 |
| 475 | 20230927 | 110300 | 1353891550 | 36800 | 36750 | 36800 | 36750 | 893 |
| 476 | 20230927 | 110200 | 1321069150 | 36750 | 36750 | 36800 | 36700 | 2674 |
| 477 | 20230927 | 110100 | 1222801650 | 36800 | 36800 | 36800 | 36750 | 1504 |
| 478 | 20230927 | 110000 | 1167456050 | 36800 | 36850 | 36850 | 36800 | 257 |
| 479 | 20230927 | 105900 | 1157998150 | 36850 | 36800 | 36850 | 36800 | 45 |
| 480 | 20230927 | 105800 | 1156341600 | 36800 | 36800 | 36800 | 36800 | 244 |
| 481 | 20230927 | 105700 | 1147362400 | 36800 | 36800 | 36800 | 36800 | 17 |
| 482 | 20230927 | 105600 | 1146736800 | 36800 | 36850 | 36850 | 36800 | 197 |
| 483 | 20230927 | 105500 | 1139483900 | 36800 | 36850 | 36850 | 36800 | 373 |
| 484 | 20230927 | 105400 | 1125744600 | 36900 | 36900 | 36900 | 36900 | 1 |
| 485 | 20230927 | 105300 | 1125707700 | 36850 | 36850 | 36900 | 36850 | 225 |
| 486 | 20230927 | 105200 | 1117416300 | 36850 | 36800 | 36850 | 36750 | 1206 |
| 487 | 20230927 | 105100 | 1073032500 | 36800 | 36800 | 36900 | 36800 | 14 |
| 488 | 20230927 | 105000 | 1072516600 | 36800 | 36850 | 36850 | 36800 | 825 |
| 489 | 20230927 | 104900 | 1042115500 | 36850 | 36850 | 36850 | 36850 | 29 |
| 490 | 20230927 | 104800 | 1041046850 | 36900 | 36850 | 36900 | 36850 | 154 |
| 491 | 20230927 | 104700 | 1035370500 | 36850 | 36850 | 36850 | 36850 | 29 |
| 492 | 20230927 | 104600 | 1034301850 | 36850 | 36850 | 36850 | 36850 | 21 |
| 493 | 20230927 | 104500 | 1033528000 | 36900 | 36900 | 36900 | 36850 | 133 |
| 494 | 20230927 | 104400 | 1028624700 | 36900 | 36900 | 36900 | 36900 | 52 |
| 495 | 20230927 | 104300 | 1026705900 | 36850 | 36850 | 36900 | 36850 | 120 |
| 496 | 20230927 | 104200 | 1022282350 | 36900 | 36900 | 36950 | 36900 | 372 |
| 497 | 20230927 | 104100 | 1008540100 | 36850 | 36850 | 36950 | 36850 | 101 |
| 498 | 20230927 | 104000 | 1004817150 | 36850 | 36900 | 36950 | 36850 | 155 |
| 499 | 20230927 | 103900 | 999095950 | 36850 | 36900 | 36900 | 36850 | 175 |
| 500 | 20230927 | 103800 | 992644500 | 36900 | 36900 | 36900 | 36850 | 339 |
| 501 | 20230927 | 103700 | 980139900 | 36900 | 36900 | 36900 | 36900 | 12 |
| 502 | 20230927 | 103600 | 979697100 | 36900 | 36850 | 36900 | 36850 | 137 |
| 503 | 20230927 | 103500 | 974645400 | 36900 | 36900 | 36900 | 36900 | 96 |
| 504 | 20230927 | 103400 | 971103000 | 36900 | 36850 | 36900 | 36850 | 100 |
| 505 | 20230927 | 103300 | 967417950 | 36850 | 36900 | 36900 | 36850 | 154 |
| 506 | 20230927 | 103200 | 961743000 | 36900 | 36900 | 36900 | 36900 | 1 |
| 507 | 20230927 | 103100 | 961706100 | 36900 | 36850 | 36900 | 36850 | 77 |
| 508 | 20230927 | 103000 | 958868400 | 36850 | 36900 | 37000 | 36850 | 200 |
| 509 | 20230927 | 102900 | 951475150 | 36850 | 36950 | 36950 | 36850 | 1553 |
| 510 | 20230927 | 102800 | 894094900 | 36950 | 37000 | 37000 | 36950 | 83 |
| 511 | 20230927 | 102700 | 891027500 | 37000 | 37000 | 37000 | 36950 | 65 |
| 512 | 20230927 | 102600 | 888623400 | 37000 | 37000 | 37000 | 36950 | 141 |
| 513 | 20230927 | 102500 | 883410350 | 37000 | 36950 | 37050 | 36900 | 509 |
| 514 | 20230927 | 102400 | 864577300 | 36950 | 36950 | 37000 | 36950 | 297 |
| 515 | 20230927 | 102300 | 853594250 | 36900 | 36950 | 36950 | 36900 | 202 |
| 516 | 20230927 | 102200 | 846134850 | 36950 | 36950 | 36950 | 36900 | 217 |
| 517 | 20230927 | 102100 | 838126700 | 36950 | 36900 | 36950 | 36850 | 298 |
| 518 | 20230927 | 102000 | 827130150 | 36900 | 36900 | 36900 | 36900 | 394 |
| 519 | 20230927 | 101900 | 812591550 | 36900 | 36850 | 36900 | 36850 | 218 |
| 520 | 20230927 | 101800 | 804554700 | 36900 | 36900 | 36900 | 36900 | 83 |
| 521 | 20230927 | 101700 | 801492000 | 36900 | 36900 | 36900 | 36900 | 144 |
| 522 | 20230927 | 101600 | 796178400 | 36900 | 36900 | 36900 | 36800 | 103 |
| 523 | 20230927 | 101500 | 792384900 | 36900 | 36850 | 36900 | 36800 | 123 |
| 524 | 20230927 | 101400 | 787850450 | 36850 | 36750 | 36850 | 36750 | 168 |
| 525 | 20230927 | 101300 | 781667600 | 36800 | 36800 | 36800 | 36800 | 115 |
| 526 | 20230927 | 101200 | 777435600 | 36800 | 36750 | 36800 | 36750 | 1534 |
| 527 | 20230927 | 101100 | 721052950 | 36750 | 36750 | 36750 | 36700 | 95 |
| 528 | 20230927 | 101000 | 717562750 | 36700 | 36750 | 36750 | 36700 | 66 |
| 529 | 20230927 | 100900 | 715137850 | 36750 | 36750 | 36750 | 36700 | 56 |
| 530 | 20230927 | 100800 | 713082250 | 36750 | 36750 | 36750 | 36750 | 19 |
| 531 | 20230927 | 100700 | 712384000 | 36750 | 36750 | 36750 | 36700 | 66 |
| 532 | 20230927 | 100600 | 709959750 | 36750 | 36750 | 36750 | 36750 | 52 |
| 533 | 20230927 | 100500 | 708048750 | 36750 | 36700 | 36750 | 36700 | 40 |
| 534 | 20230927 | 100400 | 706580350 | 36750 | 36750 | 36750 | 36750 | 48 |
| 535 | 20230927 | 100300 | 704816350 | 36750 | 36750 | 36750 | 36750 | 38 |
| 536 | 20230927 | 100200 | 703419850 | 36750 | 36750 | 36750 | 36700 | 127 |
| 537 | 20230927 | 100100 | 698753900 | 36750 | 36750 | 36750 | 36700 | 63 |
| 538 | 20230927 | 100000 | 696438800 | 36750 | 36750 | 36750 | 36700 | 23 |
| 539 | 20230927 | 095900 | 695593600 | 36750 | 36750 | 36750 | 36750 | 19 |
| 540 | 20230927 | 095800 | 694895350 | 36750 | 36750 | 36750 | 36750 | 28 |
| 541 | 20230927 | 095700 | 693866350 | 36750 | 36700 | 36750 | 36700 | 60 |
| 542 | 20230927 | 095600 | 691661850 | 36750 | 36700 | 36750 | 36650 | 410 |
| 543 | 20230927 | 095500 | 676615700 | 36700 | 36700 | 36700 | 36650 | 634 |
| 544 | 20230927 | 095400 | 653378150 | 36700 | 36700 | 36700 | 36650 | 411 |
| 545 | 20230927 | 095300 | 638309600 | 36700 | 36700 | 36700 | 36650 | 137 |
| 546 | 20230927 | 095200 | 633283150 | 36700 | 36700 | 36700 | 36650 | 110 |
| 547 | 20230927 | 095100 | 629250250 | 36700 | 36700 | 36700 | 36650 | 206 |
| 548 | 20230927 | 095000 | 621693200 | 36700 | 36700 | 36700 | 36700 | 275 |
| 549 | 20230927 | 094900 | 611600700 | 36700 | 36700 | 36700 | 36650 | 62 |
| 550 | 20230927 | 094800 | 609326850 | 36700 | 36700 | 36700 | 36650 | 76 |
| 551 | 20230927 | 094700 | 606539950 | 36700 | 36700 | 36700 | 36650 | 56 |
| 552 | 20230927 | 094600 | 604486200 | 36700 | 36700 | 36700 | 36650 | 696 |
| 553 | 20230927 | 094500 | 578969250 | 36750 | 36750 | 36750 | 36650 | 1998 |
| 554 | 20230927 | 094400 | 505644450 | 36700 | 36750 | 36750 | 36700 | 84 |
| 555 | 20230927 | 094300 | 502557650 | 36750 | 36800 | 36800 | 36750 | 24 |
| 556 | 20230927 | 094200 | 501675000 | 36750 | 36800 | 36800 | 36750 | 957 |
| 557 | 20230927 | 094100 | 466503850 | 36800 | 36800 | 36800 | 36750 | 40 |
| 558 | 20230927 | 094000 | 465032250 | 36800 | 36800 | 36800 | 36750 | 1849 |
| 559 | 20230927 | 093900 | 397080850 | 36800 | 36750 | 36800 | 36750 | 27 |
| 560 | 20230927 | 093800 | 396087650 | 36750 | 36750 | 36750 | 36750 | 68 |
| 561 | 20230927 | 093700 | 393588650 | 36800 | 36750 | 36800 | 36700 | 38 |
| 562 | 20230927 | 093600 | 392191000 | 36750 | 36800 | 36800 | 36750 | 918 |
| 563 | 20230927 | 093500 | 358453950 | 36800 | 36850 | 36850 | 36800 | 311 |
| 564 | 20230927 | 093400 | 347008550 | 36850 | 36800 | 36850 | 36800 | 188 |
| 565 | 20230927 | 093300 | 340089600 | 36800 | 36800 | 36800 | 36800 | 263 |
| 566 | 20230927 | 093200 | 330411200 | 36800 | 36800 | 36800 | 36800 | 424 |
| 567 | 20230927 | 093100 | 314808000 | 36800 | 36750 | 36800 | 36750 | 118 |
| 568 | 20230927 | 093000 | 310471150 | 36750 | 36750 | 36750 | 36700 | 66 |
| 569 | 20230927 | 092900 | 308045700 | 36750 | 36800 | 36800 | 36700 | 345 |
| 570 | 20230927 | 092800 | 295378500 | 36750 | 36800 | 36800 | 36750 | 64 |
| 571 | 20230927 | 092700 | 293025950 | 36800 | 36750 | 36800 | 36750 | 373 |
| 572 | 20230927 | 092600 | 279317800 | 36750 | 36750 | 36750 | 36700 | 98 |
| 573 | 20230927 | 092500 | 275717250 | 36750 | 36750 | 36750 | 36750 | 156 |
| 574 | 20230927 | 092400 | 269984250 | 36750 | 36750 | 36750 | 36750 | 226 |
| 575 | 20230927 | 092300 | 261678750 | 36750 | 36800 | 36800 | 36750 | 284 |
| 576 | 20230927 | 092200 | 251241200 | 36750 | 36850 | 36850 | 36750 | 1073 |
| 577 | 20230927 | 092100 | 211765650 | 36850 | 36850 | 36850 | 36850 | 35 |
| 578 | 20230927 | 092000 | 210475900 | 36850 | 36850 | 36850 | 36800 | 247 |
| 579 | 20230927 | 091900 | 201384450 | 36850 | 36850 | 36850 | 36850 | 44 |
| 580 | 20230927 | 091800 | 199763050 | 36850 | 36850 | 36850 | 36850 | 49 |
| 581 | 20230927 | 091700 | 197957400 | 36850 | 36900 | 36900 | 36850 | 231 |
| 582 | 20230927 | 091600 | 189444450 | 36800 | 36900 | 36900 | 36800 | 284 |
| 583 | 20230927 | 091500 | 178977650 | 36900 | 36900 | 36900 | 36850 | 185 |
| 584 | 20230927 | 091400 | 172157900 | 36850 | 36850 | 36900 | 36850 | 46 |
| 585 | 20230927 | 091300 | 170461500 | 36850 | 36900 | 36900 | 36850 | 63 |
| 586 | 20230927 | 091200 | 168139300 | 36850 | 36900 | 36900 | 36850 | 46 |
| 587 | 20230927 | 091100 | 166442850 | 36900 | 36900 | 36900 | 36850 | 31 |
| 588 | 20230927 | 091000 | 165299850 | 36850 | 36900 | 36900 | 36850 | 118 |
| 589 | 20230927 | 090900 | 160950850 | 36850 | 36900 | 36900 | 36850 | 92 |
| 590 | 20230927 | 090800 | 157557100 | 36900 | 36900 | 36900 | 36850 | 209 |
| 591 | 20230927 | 090700 | 149847250 | 36850 | 36900 | 36900 | 36850 | 271 |
| 592 | 20230927 | 090600 | 139859450 | 36850 | 36900 | 36900 | 36850 | 54 |
| 593 | 20230927 | 090500 | 137867400 | 36850 | 36950 | 36950 | 36850 | 155 |
| 594 | 20230927 | 090400 | 132147700 | 36950 | 36800 | 37000 | 36800 | 721 |
| 595 | 20230927 | 090300 | 105578550 | 36800 | 36800 | 36800 | 36750 | 163 |
| 596 | 20230927 | 090200 | 99586300 | 36800 | 36800 | 36800 | 36800 | 61 |
| 597 | 20230927 | 090100 | 97341500 | 36800 | 36750 | 36800 | 36700 | 1223 |
| 598 | 20230927 | 090000 | 52449100 | 36800 | 36700 | 36800 | 36700 | 1429 |