34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 193400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 41759 |
| 3 | 20230914 | 193300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20230914 | 193200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20230914 | 193100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20230914 | 193000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20230914 | 192900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20230914 | 192800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20230914 | 192700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20230914 | 192600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20230914 | 192500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20230914 | 192400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20230914 | 192300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20230914 | 192200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20230914 | 192100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20230914 | 192000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20230914 | 191900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20230914 | 191800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20230914 | 191700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20230914 | 191600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20230914 | 191500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20230914 | 191400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20230914 | 191300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20230914 | 191200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20230914 | 191100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20230914 | 191000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20230914 | 190900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20230914 | 190800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20230914 | 190700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20230914 | 190600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20230914 | 190500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20230914 | 190400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 41759 |
| 33 | 20230914 | 190300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20230914 | 190200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20230914 | 190100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20230914 | 190000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20230914 | 185900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20230914 | 185800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20230914 | 185700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20230914 | 185600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20230914 | 185500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20230914 | 185400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20230914 | 185300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20230914 | 185200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20230914 | 185100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20230914 | 185000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20230914 | 184900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20230914 | 184800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20230914 | 184700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20230914 | 184600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20230914 | 184500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20230914 | 184400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20230914 | 184300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20230914 | 184200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20230914 | 184100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20230914 | 184000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20230914 | 183900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20230914 | 183800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20230914 | 183700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20230914 | 183600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20230914 | 183500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20230914 | 183400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 41759 |
| 63 | 20230914 | 183300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20230914 | 183200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20230914 | 183100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20230914 | 183000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20230914 | 182900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20230914 | 182800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20230914 | 182700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20230914 | 182600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20230914 | 182500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20230914 | 182400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20230914 | 182300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20230914 | 182200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20230914 | 182100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20230914 | 182000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20230914 | 181900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20230914 | 181800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20230914 | 181700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20230914 | 181600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20230914 | 181500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20230914 | 181400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20230914 | 181300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20230914 | 181200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20230914 | 181100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20230914 | 181000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20230914 | 180900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20230914 | 180800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20230914 | 180700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20230914 | 180600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20230914 | 180500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20230914 | 180400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 41759 |
| 93 | 20230914 | 180300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20230914 | 180200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20230914 | 180100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20230914 | 180000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20230914 | 175900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20230914 | 175800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20230914 | 175700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20230914 | 175600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20230914 | 175500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20230914 | 175400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20230914 | 175300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20230914 | 175200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20230914 | 175100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20230914 | 175000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20230914 | 174900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20230914 | 174800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20230914 | 174700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20230914 | 174600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20230914 | 174500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20230914 | 174400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20230914 | 174300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20230914 | 174200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20230914 | 174100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20230914 | 174000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20230914 | 173900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20230914 | 173800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20230914 | 173700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20230914 | 173600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20230914 | 173500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20230914 | 173400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 41759 |
| 123 | 20230914 | 173300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20230914 | 173200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20230914 | 173100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20230914 | 173000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20230914 | 172900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20230914 | 172800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20230914 | 172700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20230914 | 172600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20230914 | 172500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20230914 | 172400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20230914 | 172300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20230914 | 172200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20230914 | 172100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20230914 | 172000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20230914 | 171900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20230914 | 171800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20230914 | 171700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20230914 | 171600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20230914 | 171500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20230914 | 171400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20230914 | 171300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20230914 | 171200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20230914 | 171100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20230914 | 171000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20230914 | 170900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20230914 | 170800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20230914 | 170700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20230914 | 170600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20230914 | 170500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20230914 | 170400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 41759 |
| 153 | 20230914 | 170300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20230914 | 170200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20230914 | 170100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20230914 | 170000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20230914 | 165900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20230914 | 165800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20230914 | 165700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20230914 | 165600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20230914 | 165500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20230914 | 165400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20230914 | 165300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20230914 | 165200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20230914 | 165100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20230914 | 165000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20230914 | 164900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20230914 | 164800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20230914 | 164700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20230914 | 164600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20230914 | 164500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20230914 | 164400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20230914 | 164300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20230914 | 164200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20230914 | 164100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20230914 | 164000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20230914 | 163900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20230914 | 163800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20230914 | 163700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20230914 | 163600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20230914 | 163500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20230914 | 163400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 41759 |
| 183 | 20230914 | 163300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20230914 | 163200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20230914 | 163100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20230914 | 163000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20230914 | 162900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20230914 | 162800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20230914 | 162700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20230914 | 162600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20230914 | 162500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20230914 | 162400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20230914 | 162300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20230914 | 162200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20230914 | 162100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20230914 | 162000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20230914 | 161900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20230914 | 161800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20230914 | 161700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20230914 | 161600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20230914 | 161500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20230914 | 161400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20230914 | 161300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20230914 | 161200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20230914 | 161100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20230914 | 161000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20230914 | 160900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20230914 | 160800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20230914 | 160700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20230914 | 160600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20230914 | 160500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20230914 | 160400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 41759 |
| 213 | 20230914 | 160300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20230914 | 160200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20230914 | 160100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20230914 | 160000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20230914 | 155900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20230914 | 155800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20230914 | 155700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20230914 | 155600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20230914 | 155500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20230914 | 155400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20230914 | 155300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20230914 | 155200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20230914 | 155100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20230914 | 155000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 227 | 20230914 | 154900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 228 | 20230914 | 154800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 229 | 20230914 | 154700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 230 | 20230914 | 154600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20230914 | 154500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20230914 | 154400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20230914 | 154300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 234 | 20230914 | 154200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 235 | 20230914 | 154100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 236 | 20230914 | 154000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 237 | 20230914 | 153900 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 238 | 20230914 | 153800 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 239 | 20230914 | 153700 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 240 | 20230914 | 153600 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 241 | 20230914 | 153500 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 242 | 20230914 | 153400 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 41759 |
| 243 | 20230914 | 153300 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 244 | 20230914 | 153200 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 245 | 20230914 | 153100 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 246 | 20230914 | 153000 | 5229841250 | 39000 | 39000 | 39000 | 39000 | 41759 |
| 247 | 20230914 | 152900 | 3601240250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 248 | 20230914 | 152800 | 3601240250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 249 | 20230914 | 152700 | 3601240250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 250 | 20230914 | 152600 | 3601240250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 251 | 20230914 | 152500 | 3601240250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 252 | 20230914 | 152400 | 3601240250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 253 | 20230914 | 152300 | 3601240250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 254 | 20230914 | 152200 | 3601240250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 255 | 20230914 | 152100 | 3601240250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 256 | 20230914 | 152000 | 3601240250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 257 | 20230914 | 151900 | 3601240250 | 39000 | 38950 | 39000 | 38950 | 776 |
| 258 | 20230914 | 151800 | 3570991100 | 39000 | 38950 | 39000 | 38950 | 264 |
| 259 | 20230914 | 151700 | 3560700250 | 39000 | 39000 | 39000 | 38950 | 29 |
| 260 | 20230914 | 151600 | 3559569300 | 39000 | 38950 | 39000 | 38950 | 146 |
| 261 | 20230914 | 151500 | 3553878100 | 39000 | 39000 | 39000 | 38950 | 1537 |
| 262 | 20230914 | 151400 | 3493973250 | 39000 | 39000 | 39000 | 38950 | 136 |
| 263 | 20230914 | 151300 | 3488669900 | 39000 | 38950 | 39000 | 38900 | 1007 |
| 264 | 20230914 | 151200 | 3449434750 | 38950 | 38950 | 38950 | 38900 | 93 |
| 265 | 20230914 | 151100 | 3445816550 | 38900 | 38950 | 38950 | 38900 | 130 |
| 266 | 20230914 | 151000 | 3440758400 | 38900 | 38850 | 38950 | 38850 | 874 |
| 267 | 20230914 | 150900 | 3406757300 | 38900 | 38900 | 38900 | 38850 | 28 |
| 268 | 20230914 | 150800 | 3405668600 | 38850 | 38900 | 38900 | 38850 | 199 |
| 269 | 20230914 | 150700 | 3397929650 | 38900 | 39000 | 39000 | 38900 | 2062 |
| 270 | 20230914 | 150600 | 3317625800 | 39000 | 39000 | 39000 | 38950 | 67 |
| 271 | 20230914 | 150500 | 3315012850 | 39000 | 39000 | 39000 | 38950 | 15 |
| 272 | 20230914 | 150400 | 3314427950 | 39000 | 39000 | 39000 | 38950 | 65 |
| 273 | 20230914 | 150300 | 3311893000 | 39000 | 39000 | 39000 | 38950 | 35 |
| 274 | 20230914 | 150200 | 3310528100 | 39000 | 39000 | 39000 | 39000 | 84 |
| 275 | 20230914 | 150100 | 3307252100 | 39000 | 39050 | 39050 | 38950 | 987 |
| 276 | 20230914 | 150000 | 3268757850 | 39000 | 39050 | 39050 | 39000 | 134 |
| 277 | 20230914 | 145900 | 3263525250 | 39050 | 39050 | 39050 | 39000 | 88 |
| 278 | 20230914 | 145800 | 3260089800 | 39050 | 39050 | 39050 | 39000 | 93 |
| 279 | 20230914 | 145700 | 3256458200 | 39050 | 39050 | 39050 | 39000 | 132 |
| 280 | 20230914 | 145600 | 3251303650 | 39050 | 39050 | 39050 | 39000 | 274 |
| 281 | 20230914 | 145500 | 3240606150 | 39050 | 39000 | 39050 | 38950 | 2233 |
| 282 | 20230914 | 145400 | 3153492800 | 38950 | 39000 | 39000 | 38950 | 71 |
| 283 | 20230914 | 145300 | 3150724000 | 39000 | 38950 | 39000 | 38950 | 1731 |
| 284 | 20230914 | 145200 | 3083279850 | 38950 | 38950 | 38950 | 38900 | 219 |
| 285 | 20230914 | 145100 | 3074752950 | 38950 | 38900 | 38950 | 38900 | 208 |
| 286 | 20230914 | 145000 | 3066654900 | 38950 | 38900 | 38950 | 38900 | 151 |
| 287 | 20230914 | 144900 | 3060776800 | 38950 | 38950 | 38950 | 38900 | 47 |
| 288 | 20230914 | 144800 | 3058946200 | 38950 | 38950 | 38950 | 38900 | 686 |
| 289 | 20230914 | 144700 | 3032252450 | 38950 | 38900 | 38950 | 38900 | 107 |
| 290 | 20230914 | 144600 | 3028085450 | 38900 | 38950 | 38950 | 38900 | 130 |
| 291 | 20230914 | 144500 | 3023024500 | 38950 | 38900 | 38950 | 38900 | 114 |
| 292 | 20230914 | 144400 | 3018586250 | 38950 | 38900 | 38950 | 38900 | 75 |
| 293 | 20230914 | 144300 | 3015667500 | 38950 | 38950 | 38950 | 38900 | 52 |
| 294 | 20230914 | 144200 | 3013642150 | 38900 | 38950 | 38950 | 38900 | 87 |
| 295 | 20230914 | 144100 | 3010254700 | 38900 | 38900 | 38950 | 38900 | 54 |
| 296 | 20230914 | 144000 | 3008152300 | 38950 | 38950 | 38950 | 38900 | 84 |
| 297 | 20230914 | 143900 | 3004880600 | 38950 | 38950 | 38950 | 38900 | 214 |
| 298 | 20230914 | 143800 | 2996550800 | 38900 | 38950 | 38950 | 38900 | 43 |
| 299 | 20230914 | 143700 | 2994877350 | 38900 | 38900 | 38950 | 38900 | 134 |
| 300 | 20230914 | 143600 | 2989662300 | 38900 | 38900 | 38950 | 38900 | 64 |
| 301 | 20230914 | 143500 | 2987170600 | 38950 | 38950 | 38950 | 38900 | 83 |
| 302 | 20230914 | 143400 | 2983939350 | 38950 | 38950 | 38950 | 38900 | 1217 |
| 303 | 20230914 | 143300 | 2936594450 | 38950 | 38950 | 38950 | 38900 | 83 |
| 304 | 20230914 | 143200 | 2933362550 | 38950 | 38900 | 38950 | 38900 | 306 |
| 305 | 20230914 | 143100 | 2921445900 | 38950 | 38950 | 38950 | 38900 | 131 |
| 306 | 20230914 | 143000 | 2916346400 | 38950 | 38900 | 38950 | 38900 | 54 |
| 307 | 20230914 | 142900 | 2914244050 | 38950 | 38900 | 38950 | 38900 | 52 |
| 308 | 20230914 | 142800 | 2912219150 | 38950 | 38900 | 38950 | 38900 | 303 |
| 309 | 20230914 | 142700 | 2900432300 | 38900 | 38950 | 38950 | 38900 | 176 |
| 310 | 20230914 | 142600 | 2893585750 | 38950 | 38950 | 38950 | 38900 | 751 |
| 311 | 20230914 | 142500 | 2864368050 | 38950 | 38900 | 38950 | 38900 | 101 |
| 312 | 20230914 | 142400 | 2860435650 | 38950 | 38950 | 38950 | 38900 | 123 |
| 313 | 20230914 | 142300 | 2855647700 | 38950 | 38950 | 38950 | 38900 | 48 |
| 314 | 20230914 | 142200 | 2853778150 | 38950 | 38950 | 39000 | 38900 | 1083 |
| 315 | 20230914 | 142100 | 2811592150 | 38950 | 38950 | 38950 | 38900 | 177 |
| 316 | 20230914 | 142000 | 2804698100 | 38900 | 38950 | 38950 | 38900 | 45 |
| 317 | 20230914 | 141900 | 2802945450 | 38950 | 38850 | 38950 | 38850 | 352 |
| 318 | 20230914 | 141800 | 2789250000 | 38900 | 38900 | 38900 | 38850 | 103 |
| 319 | 20230914 | 141700 | 2785243350 | 38900 | 38900 | 38900 | 38850 | 193 |
| 320 | 20230914 | 141600 | 2777735700 | 38900 | 38850 | 38900 | 38850 | 1150 |
| 321 | 20230914 | 141500 | 2733034600 | 38850 | 38850 | 38850 | 38800 | 115 |
| 322 | 20230914 | 141400 | 2728570850 | 38850 | 38850 | 38850 | 38800 | 17 |
| 323 | 20230914 | 141300 | 2727910450 | 38850 | 38850 | 38850 | 38800 | 15 |
| 324 | 20230914 | 141200 | 2727327750 | 38850 | 38800 | 38850 | 38800 | 32 |
| 325 | 20230914 | 141100 | 2726085400 | 38800 | 38850 | 38850 | 38800 | 28 |
| 326 | 20230914 | 141000 | 2724997650 | 38800 | 38850 | 38850 | 38800 | 16 |
| 327 | 20230914 | 140900 | 2724376200 | 38850 | 38800 | 38850 | 38800 | 19 |
| 328 | 20230914 | 140800 | 2723638100 | 38850 | 38850 | 38850 | 38800 | 35 |
| 329 | 20230914 | 140700 | 2722279300 | 38850 | 38800 | 38850 | 38800 | 608 |
| 330 | 20230914 | 140600 | 2698688550 | 38800 | 38850 | 38850 | 38800 | 130 |
| 331 | 20230914 | 140500 | 2693643600 | 38800 | 38850 | 38850 | 38800 | 135 |
| 332 | 20230914 | 140400 | 2688404900 | 38850 | 38800 | 38850 | 38800 | 47 |
| 333 | 20230914 | 140300 | 2686580900 | 38800 | 38850 | 38850 | 38800 | 38 |
| 334 | 20230914 | 140200 | 2685105650 | 38850 | 38800 | 38850 | 38800 | 329 |
| 335 | 20230914 | 140100 | 2672339600 | 38850 | 38800 | 38850 | 38750 | 1001 |
| 336 | 20230914 | 140000 | 2633501400 | 38850 | 38800 | 38850 | 38800 | 3 |
| 337 | 20230914 | 135900 | 2633384900 | 38850 | 38900 | 38900 | 38850 | 694 |
| 338 | 20230914 | 135800 | 2606422950 | 38900 | 38850 | 38900 | 38850 | 3 |
| 339 | 20230914 | 135700 | 2606306300 | 38850 | 38900 | 38900 | 38850 | 20 |
| 340 | 20230914 | 135600 | 2605529250 | 38900 | 38850 | 38900 | 38850 | 2 |
| 341 | 20230914 | 135500 | 2605451500 | 38900 | 38850 | 38900 | 38850 | 9 |
| 342 | 20230914 | 135400 | 2605101700 | 38850 | 38900 | 38900 | 38850 | 404 |
| 343 | 20230914 | 135300 | 2589406150 | 38900 | 38950 | 38950 | 38900 | 675 |
| 344 | 20230914 | 135200 | 2563146250 | 38950 | 38950 | 38950 | 38950 | 34 |
| 345 | 20230914 | 135100 | 2561821950 | 38950 | 38900 | 38950 | 38900 | 49 |
| 346 | 20230914 | 135000 | 2559913500 | 38950 | 38950 | 38950 | 38900 | 48 |
| 347 | 20230914 | 134900 | 2558044850 | 38950 | 38950 | 38950 | 38900 | 216 |
| 348 | 20230914 | 134800 | 2549640200 | 38900 | 38900 | 38950 | 38900 | 399 |
| 349 | 20230914 | 134700 | 2534117050 | 38850 | 38900 | 38900 | 38850 | 15 |
| 350 | 20230914 | 134600 | 2533533650 | 38900 | 38900 | 38900 | 38850 | 116 |
| 351 | 20230914 | 134500 | 2529022200 | 38900 | 38850 | 38900 | 38850 | 63 |
| 352 | 20230914 | 134400 | 2526574550 | 38950 | 38900 | 38950 | 38900 | 1311 |
| 353 | 20230914 | 134300 | 2475573100 | 38900 | 38900 | 38900 | 38900 | 5 |
| 354 | 20230914 | 134200 | 2475378600 | 38850 | 38900 | 38900 | 38850 | 56 |
| 355 | 20230914 | 134100 | 2473201050 | 38850 | 38900 | 38900 | 38850 | 88 |
| 356 | 20230914 | 134000 | 2469781850 | 38900 | 38900 | 38900 | 38900 | 63 |
| 357 | 20230914 | 133900 | 2467331150 | 38900 | 38900 | 38900 | 38850 | 74 |
| 358 | 20230914 | 133800 | 2464453450 | 38900 | 38900 | 38900 | 38900 | 6 |
| 359 | 20230914 | 133700 | 2464220050 | 38900 | 38900 | 38900 | 38900 | 45 |
| 360 | 20230914 | 133600 | 2462469550 | 38900 | 38900 | 38900 | 38900 | 5 |
| 361 | 20230914 | 133500 | 2462275050 | 38850 | 38900 | 38900 | 38850 | 31 |
| 362 | 20230914 | 133400 | 2461070050 | 38900 | 38900 | 38900 | 38900 | 131 |
| 363 | 20230914 | 133300 | 2455974150 | 38900 | 38900 | 38900 | 38900 | 6 |
| 364 | 20230914 | 133200 | 2455740750 | 38900 | 38850 | 38900 | 38850 | 56 |
| 365 | 20230914 | 133100 | 2453563200 | 38900 | 38900 | 38900 | 38900 | 164 |
| 366 | 20230914 | 133000 | 2447183600 | 38900 | 38900 | 38900 | 38900 | 5 |
| 367 | 20230914 | 132900 | 2446989100 | 38900 | 38900 | 38900 | 38850 | 6 |
| 368 | 20230914 | 132800 | 2446755800 | 38850 | 38850 | 38850 | 38850 | 99 |
| 369 | 20230914 | 132700 | 2442909650 | 38900 | 38850 | 38900 | 38850 | 121 |
| 370 | 20230914 | 132600 | 2438202800 | 38950 | 38950 | 38950 | 38900 | 713 |
| 371 | 20230914 | 132500 | 2410466300 | 38900 | 38950 | 38950 | 38900 | 94 |
| 372 | 20230914 | 132400 | 2406808100 | 38900 | 38950 | 38950 | 38900 | 94 |
| 373 | 20230914 | 132300 | 2403150000 | 38950 | 38950 | 38950 | 38900 | 76 |
| 374 | 20230914 | 132200 | 2400191700 | 38950 | 38950 | 38950 | 38950 | 25 |
| 375 | 20230914 | 132100 | 2399217950 | 38900 | 38900 | 38900 | 38900 | 18 |
| 376 | 20230914 | 132000 | 2398517750 | 38900 | 38950 | 38950 | 38900 | 128 |
| 377 | 20230914 | 131900 | 2393535800 | 38900 | 38950 | 38950 | 38900 | 97 |
| 378 | 20230914 | 131800 | 2389761300 | 38950 | 38900 | 38950 | 38900 | 7 |
| 379 | 20230914 | 131700 | 2389488950 | 38950 | 38950 | 38950 | 38900 | 173 |
| 380 | 20230914 | 131600 | 2382757950 | 38950 | 38900 | 38950 | 38900 | 194 |
| 381 | 20230914 | 131500 | 2375210300 | 38900 | 38950 | 38950 | 38900 | 118 |
| 382 | 20230914 | 131400 | 2370620050 | 38900 | 38950 | 38950 | 38900 | 377 |
| 383 | 20230914 | 131300 | 2355948800 | 38950 | 39000 | 39000 | 38900 | 184 |
| 384 | 20230914 | 131200 | 2348781400 | 38950 | 38950 | 38950 | 38950 | 281 |
| 385 | 20230914 | 131100 | 2337836450 | 39000 | 39000 | 39000 | 39000 | 62 |
| 386 | 20230914 | 131000 | 2335418450 | 39000 | 39000 | 39000 | 38950 | 276 |
| 387 | 20230914 | 130900 | 2324666350 | 38950 | 39000 | 39000 | 38950 | 1437 |
| 388 | 20230914 | 130800 | 2268662150 | 39000 | 39000 | 39000 | 38950 | 8 |
| 389 | 20230914 | 130700 | 2268350200 | 38950 | 39000 | 39000 | 38950 | 35 |
| 390 | 20230914 | 130600 | 2266985250 | 39000 | 39000 | 39000 | 38950 | 307 |
| 391 | 20230914 | 130500 | 2255013100 | 39000 | 39000 | 39000 | 39000 | 37 |
| 392 | 20230914 | 130400 | 2253570100 | 39000 | 38950 | 39000 | 38950 | 629 |
| 393 | 20230914 | 130300 | 2229060000 | 38950 | 38950 | 38950 | 38900 | 47 |
| 394 | 20230914 | 130200 | 2227230250 | 38950 | 38950 | 38950 | 38950 | 6 |
| 395 | 20230914 | 130100 | 2226996550 | 38950 | 38950 | 38950 | 38900 | 112 |
| 396 | 20230914 | 130000 | 2222635150 | 38950 | 38950 | 38950 | 38900 | 266 |
| 397 | 20230914 | 125900 | 2212286200 | 38950 | 38900 | 38950 | 38900 | 993 |
| 398 | 20230914 | 125800 | 2173649550 | 38900 | 38900 | 38900 | 38900 | 29 |
| 399 | 20230914 | 125700 | 2172521450 | 38900 | 38900 | 38900 | 38900 | 7 |
| 400 | 20230914 | 125600 | 2172249150 | 38900 | 38900 | 38900 | 38900 | 12 |
| 401 | 20230914 | 125500 | 2171782350 | 38900 | 38900 | 38900 | 38850 | 54 |
| 402 | 20230914 | 125400 | 2169682600 | 38900 | 38900 | 38900 | 38900 | 62 |
| 403 | 20230914 | 125300 | 2167270800 | 38900 | 38900 | 38900 | 38900 | 4 |
| 404 | 20230914 | 125200 | 2167115200 | 38900 | 38900 | 38900 | 38850 | 25 |
| 405 | 20230914 | 125100 | 2166143600 | 38900 | 38900 | 38900 | 38900 | 35 |
| 406 | 20230914 | 125000 | 2164782100 | 38900 | 38900 | 38900 | 38900 | 37 |
| 407 | 20230914 | 124900 | 2163342800 | 38900 | 38900 | 38900 | 38900 | 4 |
| 408 | 20230914 | 124800 | 2163187200 | 38900 | 38900 | 38900 | 38850 | 65 |
| 409 | 20230914 | 124700 | 2160659600 | 38850 | 38900 | 38900 | 38850 | 55 |
| 410 | 20230914 | 124600 | 2158521100 | 38900 | 38900 | 38900 | 38900 | 17 |
| 411 | 20230914 | 124500 | 2157859800 | 38850 | 38900 | 38900 | 38850 | 54 |
| 412 | 20230914 | 124400 | 2155759750 | 38850 | 38900 | 38900 | 38850 | 45 |
| 413 | 20230914 | 124300 | 2154010100 | 38900 | 38900 | 38900 | 38900 | 6 |
| 414 | 20230914 | 124200 | 2153776700 | 38900 | 38900 | 38900 | 38900 | 76 |
| 415 | 20230914 | 124100 | 2150820300 | 38900 | 38850 | 38900 | 38850 | 86 |
| 416 | 20230914 | 124000 | 2147475800 | 38950 | 38950 | 39000 | 38900 | 100 |
| 417 | 20230914 | 123900 | 2143581400 | 39000 | 38900 | 39050 | 38900 | 3747 |
| 418 | 20230914 | 123800 | 1997610900 | 38900 | 38900 | 38900 | 38900 | 7 |
| 419 | 20230914 | 123700 | 1997338600 | 38900 | 38850 | 38900 | 38850 | 20 |
| 420 | 20230914 | 123600 | 1996561450 | 38900 | 38900 | 38900 | 38900 | 9 |
| 421 | 20230914 | 123500 | 1996211350 | 38900 | 38900 | 38900 | 38900 | 6 |
| 422 | 20230914 | 123400 | 1995977950 | 38900 | 38850 | 38900 | 38850 | 29 |
| 423 | 20230914 | 123300 | 1994850750 | 38900 | 38900 | 38900 | 38900 | 26 |
| 424 | 20230914 | 123200 | 1993839350 | 38900 | 38850 | 38900 | 38850 | 735 |
| 425 | 20230914 | 123100 | 1965280300 | 38850 | 38850 | 38850 | 38850 | 10 |
| 426 | 20230914 | 123000 | 1964891800 | 38850 | 38800 | 38850 | 38800 | 20 |
| 427 | 20230914 | 122900 | 1964115700 | 38850 | 38800 | 38850 | 38800 | 101 |
| 428 | 20230914 | 122800 | 1960196850 | 38800 | 38800 | 38800 | 38800 | 500 |
| 429 | 20230914 | 122700 | 1940796850 | 38850 | 38850 | 38850 | 38850 | 27 |
| 430 | 20230914 | 122600 | 1939747900 | 38800 | 38850 | 38850 | 38800 | 18 |
| 431 | 20230914 | 122500 | 1939049450 | 38800 | 38800 | 38800 | 38800 | 1 |
| 432 | 20230914 | 122400 | 1939010650 | 38850 | 38850 | 38900 | 38850 | 105 |
| 433 | 20230914 | 122300 | 1934931350 | 38900 | 38850 | 38900 | 38850 | 885 |
| 434 | 20230914 | 122200 | 1900549050 | 38900 | 38900 | 38950 | 38900 | 147 |
| 435 | 20230914 | 122100 | 1894829450 | 38950 | 38900 | 38950 | 38850 | 44 |
| 436 | 20230914 | 122000 | 1893118650 | 38900 | 38900 | 39000 | 38900 | 1369 |
| 437 | 20230914 | 121900 | 1839851900 | 38900 | 38900 | 38900 | 38850 | 24 |
| 438 | 20230914 | 121800 | 1838919200 | 38900 | 38900 | 38900 | 38900 | 40 |
| 439 | 20230914 | 121700 | 1837363200 | 38900 | 38900 | 38900 | 38900 | 1 |
| 440 | 20230914 | 121600 | 1837324300 | 38900 | 38900 | 38900 | 38900 | 6 |
| 441 | 20230914 | 121500 | 1837090900 | 38850 | 38900 | 38900 | 38850 | 98 |
| 442 | 20230914 | 121400 | 1833279600 | 38900 | 38900 | 38900 | 38900 | 13 |
| 443 | 20230914 | 121300 | 1832773900 | 38900 | 38900 | 38900 | 38900 | 6 |
| 444 | 20230914 | 121200 | 1832540500 | 38900 | 38850 | 38900 | 38850 | 22 |
| 445 | 20230914 | 121100 | 1831685600 | 38900 | 38900 | 38900 | 38900 | 4 |
| 446 | 20230914 | 121000 | 1831530000 | 38900 | 38900 | 38900 | 38900 | 11 |
| 447 | 20230914 | 120900 | 1831102100 | 38850 | 38850 | 38850 | 38850 | 0 |
| 448 | 20230914 | 120800 | 1831102100 | 38850 | 38900 | 38900 | 38850 | 18 |
| 449 | 20230914 | 120700 | 1830402750 | 38900 | 38900 | 38900 | 38850 | 11 |
| 450 | 20230914 | 120600 | 1829975000 | 38850 | 38900 | 38900 | 38850 | 395 |
| 451 | 20230914 | 120500 | 1814627650 | 38900 | 38850 | 38900 | 38850 | 26 |
| 452 | 20230914 | 120400 | 1813617150 | 38900 | 38900 | 38900 | 38900 | 49 |
| 453 | 20230914 | 120300 | 1811711050 | 38900 | 38900 | 38900 | 38900 | 5 |
| 454 | 20230914 | 120200 | 1811516550 | 38900 | 38900 | 38900 | 38900 | 114 |
| 455 | 20230914 | 120100 | 1807081950 | 38900 | 38850 | 38900 | 38850 | 72 |
| 456 | 20230914 | 120000 | 1804284350 | 38900 | 38900 | 38900 | 38900 | 39 |
| 457 | 20230914 | 115900 | 1802767250 | 38900 | 38900 | 38900 | 38900 | 6 |
| 458 | 20230914 | 115800 | 1802533850 | 38900 | 38900 | 38900 | 38900 | 11 |
| 459 | 20230914 | 115700 | 1802105950 | 38900 | 38900 | 38900 | 38850 | 23 |
| 460 | 20230914 | 115600 | 1801212100 | 38900 | 38900 | 38900 | 38900 | 5 |
| 461 | 20230914 | 115500 | 1801017600 | 38900 | 38850 | 38900 | 38850 | 9 |
| 462 | 20230914 | 115400 | 1800667550 | 38900 | 38850 | 38900 | 38850 | 20 |
| 463 | 20230914 | 115300 | 1799890450 | 38900 | 38850 | 38900 | 38850 | 4 |
| 464 | 20230914 | 115200 | 1799734900 | 38850 | 38900 | 38900 | 38850 | 77 |
| 465 | 20230914 | 115100 | 1796743250 | 38900 | 38900 | 38900 | 38900 | 2 |
| 466 | 20230914 | 115000 | 1796665450 | 38900 | 38950 | 38950 | 38850 | 20 |
| 467 | 20230914 | 114900 | 1795888300 | 38950 | 38950 | 38950 | 38900 | 702 |
| 468 | 20230914 | 114800 | 1768580350 | 38950 | 38900 | 38950 | 38900 | 20 |
| 469 | 20230914 | 114700 | 1767802200 | 38900 | 38950 | 38950 | 38900 | 63 |
| 470 | 20230914 | 114600 | 1765349250 | 38950 | 39000 | 39000 | 38950 | 60 |
| 471 | 20230914 | 114500 | 1763012100 | 39000 | 39000 | 39000 | 39000 | 42 |
| 472 | 20230914 | 114400 | 1761374100 | 39000 | 39000 | 39000 | 38950 | 817 |
| 473 | 20230914 | 114300 | 1729548850 | 38950 | 39000 | 39000 | 38950 | 73 |
| 474 | 20230914 | 114200 | 1726703600 | 39000 | 39000 | 39000 | 39000 | 36 |
| 475 | 20230914 | 114100 | 1725299600 | 39000 | 39000 | 39000 | 39000 | 30 |
| 476 | 20230914 | 114000 | 1724129600 | 39000 | 39000 | 39000 | 39000 | 33 |
| 477 | 20230914 | 113900 | 1722842600 | 38950 | 39000 | 39000 | 38950 | 28 |
| 478 | 20230914 | 113800 | 1721751950 | 39000 | 39000 | 39000 | 39000 | 31 |
| 479 | 20230914 | 113700 | 1720542950 | 39000 | 38950 | 39000 | 38950 | 5 |
| 480 | 20230914 | 113600 | 1720348000 | 39000 | 39000 | 39000 | 38950 | 83 |
| 481 | 20230914 | 113500 | 1717111900 | 38950 | 38950 | 39000 | 38950 | 516 |
| 482 | 20230914 | 113400 | 1697013650 | 38950 | 38950 | 38950 | 38950 | 72 |
| 483 | 20230914 | 113300 | 1694209250 | 38950 | 38950 | 38950 | 38950 | 2 |
| 484 | 20230914 | 113200 | 1694131350 | 38950 | 38950 | 38950 | 38900 | 359 |
| 485 | 20230914 | 113100 | 1680149200 | 38900 | 38950 | 38950 | 38900 | 26 |
| 486 | 20230914 | 113000 | 1679137400 | 38900 | 38950 | 38950 | 38900 | 26 |
| 487 | 20230914 | 112900 | 1678125450 | 38950 | 38950 | 38950 | 38900 | 26 |
| 488 | 20230914 | 112800 | 1677113650 | 38900 | 38950 | 38950 | 38900 | 52 |
| 489 | 20230914 | 112700 | 1675090500 | 38950 | 38950 | 38950 | 38900 | 24 |
| 490 | 20230914 | 112600 | 1674156600 | 38950 | 38950 | 38950 | 38950 | 4 |
| 491 | 20230914 | 112500 | 1674000800 | 38900 | 38950 | 38950 | 38900 | 49 |
| 492 | 20230914 | 112400 | 1672094650 | 38950 | 38950 | 38950 | 38950 | 58 |
| 493 | 20230914 | 112300 | 1669835550 | 38950 | 38950 | 38950 | 38950 | 3 |
| 494 | 20230914 | 112200 | 1669718700 | 38950 | 38950 | 38950 | 38950 | 2 |
| 495 | 20230914 | 112100 | 1669640800 | 38900 | 38950 | 38950 | 38900 | 321 |
| 496 | 20230914 | 112000 | 1657138750 | 38950 | 38950 | 38950 | 38950 | 5 |
| 497 | 20230914 | 111900 | 1656944000 | 38900 | 38950 | 38950 | 38900 | 257 |
| 498 | 20230914 | 111800 | 1646936950 | 38950 | 39050 | 39050 | 38950 | 17 |
| 499 | 20230914 | 111700 | 1646274700 | 39000 | 39050 | 39050 | 39000 | 156 |
| 500 | 20230914 | 111600 | 1640190450 | 39000 | 39050 | 39050 | 39000 | 327 |
| 501 | 20230914 | 111500 | 1627437000 | 39100 | 39100 | 39100 | 39050 | 726 |
| 502 | 20230914 | 111400 | 1599086600 | 39100 | 39100 | 39100 | 39050 | 57 |
| 503 | 20230914 | 111300 | 1596858800 | 39100 | 39100 | 39100 | 39100 | 8 |
| 504 | 20230914 | 111200 | 1596546000 | 39100 | 39150 | 39150 | 39100 | 304 |
| 505 | 20230914 | 111100 | 1584659300 | 39150 | 39150 | 39150 | 39150 | 6 |
| 506 | 20230914 | 111000 | 1584424400 | 39150 | 39100 | 39150 | 39100 | 164 |
| 507 | 20230914 | 110900 | 1578009750 | 39100 | 39100 | 39100 | 39100 | 178 |
| 508 | 20230914 | 110800 | 1571049950 | 39150 | 39200 | 39200 | 39100 | 31 |
| 509 | 20230914 | 110700 | 1569835400 | 39200 | 39150 | 39200 | 39150 | 179 |
| 510 | 20230914 | 110600 | 1562827200 | 39150 | 39150 | 39150 | 39100 | 156 |
| 511 | 20230914 | 110500 | 1556720700 | 39150 | 39150 | 39150 | 39100 | 66 |
| 512 | 20230914 | 110400 | 1554137600 | 39150 | 39150 | 39150 | 39150 | 43 |
| 513 | 20230914 | 110300 | 1552454150 | 39150 | 39100 | 39150 | 39100 | 19 |
| 514 | 20230914 | 110200 | 1551711200 | 39200 | 39150 | 39200 | 39150 | 176 |
| 515 | 20230914 | 110100 | 1544816500 | 39200 | 39200 | 39200 | 39200 | 2 |
| 516 | 20230914 | 110000 | 1544738100 | 39200 | 39200 | 39200 | 39100 | 41 |
| 517 | 20230914 | 105900 | 1543131500 | 39200 | 39150 | 39200 | 39150 | 146 |
| 518 | 20230914 | 105800 | 1537412950 | 39150 | 39150 | 39200 | 39100 | 472 |
| 519 | 20230914 | 105700 | 1518934150 | 39150 | 39150 | 39150 | 39150 | 37 |
| 520 | 20230914 | 105600 | 1517485600 | 39150 | 39100 | 39150 | 39100 | 40 |
| 521 | 20230914 | 105500 | 1515920500 | 39150 | 39100 | 39150 | 39100 | 26 |
| 522 | 20230914 | 105400 | 1514902650 | 39150 | 39150 | 39150 | 39100 | 163 |
| 523 | 20230914 | 105300 | 1508526200 | 39150 | 39150 | 39150 | 39150 | 22 |
| 524 | 20230914 | 105200 | 1507664900 | 39150 | 39150 | 39150 | 39100 | 406 |
| 525 | 20230914 | 105100 | 1491779050 | 39150 | 39150 | 39200 | 39150 | 695 |
| 526 | 20230914 | 105000 | 1464566250 | 39150 | 39150 | 39150 | 39150 | 6 |
| 527 | 20230914 | 104900 | 1464331350 | 39150 | 39150 | 39150 | 39150 | 42 |
| 528 | 20230914 | 104800 | 1462687050 | 39100 | 39150 | 39150 | 39100 | 28 |
| 529 | 20230914 | 104700 | 1461591700 | 39100 | 39150 | 39150 | 39100 | 56 |
| 530 | 20230914 | 104600 | 1459400800 | 39150 | 39150 | 39150 | 39150 | 55 |
| 531 | 20230914 | 104500 | 1457247550 | 39150 | 39150 | 39150 | 39100 | 66 |
| 532 | 20230914 | 104400 | 1454664600 | 39150 | 39200 | 39200 | 39150 | 996 |
| 533 | 20230914 | 104300 | 1415667700 | 39200 | 39200 | 39200 | 39200 | 31 |
| 534 | 20230914 | 104200 | 1414452500 | 39200 | 39200 | 39200 | 39200 | 80 |
| 535 | 20230914 | 104100 | 1411316500 | 39200 | 39200 | 39200 | 39150 | 69 |
| 536 | 20230914 | 104000 | 1408612600 | 39200 | 39150 | 39200 | 39150 | 612 |
| 537 | 20230914 | 103900 | 1384651700 | 39150 | 39150 | 39150 | 39150 | 44 |
| 538 | 20230914 | 103800 | 1382929100 | 39150 | 39100 | 39150 | 39100 | 57 |
| 539 | 20230914 | 103700 | 1380698550 | 39100 | 39150 | 39150 | 39100 | 74 |
| 540 | 20230914 | 103600 | 1377802350 | 39150 | 39150 | 39150 | 39150 | 19 |
| 541 | 20230914 | 103500 | 1377058500 | 39150 | 39150 | 39150 | 39150 | 60 |
| 542 | 20230914 | 103400 | 1374709500 | 39150 | 39150 | 39150 | 39100 | 57 |
| 543 | 20230914 | 103300 | 1372478850 | 39150 | 39150 | 39150 | 39150 | 50 |
| 544 | 20230914 | 103200 | 1370521350 | 39150 | 39150 | 39150 | 39150 | 45 |
| 545 | 20230914 | 103100 | 1368759600 | 39150 | 39100 | 39150 | 39100 | 496 |
| 546 | 20230914 | 103000 | 1349364400 | 39100 | 39100 | 39100 | 39050 | 97 |
| 547 | 20230914 | 102900 | 1345572550 | 39050 | 39100 | 39100 | 39050 | 37 |
| 548 | 20230914 | 102800 | 1344125900 | 39100 | 39050 | 39100 | 39050 | 54 |
| 549 | 20230914 | 102700 | 1342016150 | 39100 | 39100 | 39100 | 39100 | 80 |
| 550 | 20230914 | 102600 | 1338888150 | 39150 | 39200 | 39200 | 39100 | 288 |
| 551 | 20230914 | 102500 | 1327618650 | 39200 | 39200 | 39200 | 39200 | 1 |
| 552 | 20230914 | 102400 | 1327579450 | 39200 | 39200 | 39200 | 39150 | 753 |
| 553 | 20230914 | 102300 | 1298095950 | 39200 | 39150 | 39200 | 39150 | 556 |
| 554 | 20230914 | 102200 | 1276321000 | 39150 | 39150 | 39150 | 39150 | 59 |
| 555 | 20230914 | 102100 | 1274011150 | 39150 | 39150 | 39150 | 39150 | 24 |
| 556 | 20230914 | 102000 | 1273071550 | 39150 | 39100 | 39150 | 39100 | 998 |
| 557 | 20230914 | 101900 | 1234042000 | 39100 | 39100 | 39100 | 39050 | 61 |
| 558 | 20230914 | 101800 | 1231657800 | 39100 | 39100 | 39100 | 39100 | 190 |
| 559 | 20230914 | 101700 | 1224228800 | 39100 | 39100 | 39100 | 39100 | 83 |
| 560 | 20230914 | 101600 | 1220983500 | 39100 | 39100 | 39100 | 39050 | 31 |
| 561 | 20230914 | 101500 | 1219772300 | 39100 | 39100 | 39100 | 39100 | 37 |
| 562 | 20230914 | 101400 | 1218325600 | 39050 | 39100 | 39100 | 39050 | 105 |
| 563 | 20230914 | 101300 | 1214221850 | 39100 | 39100 | 39100 | 39100 | 51 |
| 564 | 20230914 | 101200 | 1212227750 | 39100 | 39100 | 39100 | 39050 | 60 |
| 565 | 20230914 | 101100 | 1209882600 | 39100 | 39100 | 39100 | 39100 | 36 |
| 566 | 20230914 | 101000 | 1208475000 | 39100 | 39100 | 39100 | 39100 | 55 |
| 567 | 20230914 | 100900 | 1206324500 | 39100 | 39100 | 39100 | 39100 | 40 |
| 568 | 20230914 | 100800 | 1204760500 | 39100 | 39050 | 39100 | 39050 | 146 |
| 569 | 20230914 | 100700 | 1199056800 | 39100 | 39100 | 39100 | 39100 | 113 |
| 570 | 20230914 | 100600 | 1194638500 | 39100 | 39050 | 39100 | 39050 | 103 |
| 571 | 20230914 | 100500 | 1190612600 | 39100 | 39050 | 39100 | 39050 | 99 |
| 572 | 20230914 | 100400 | 1186744350 | 39100 | 39050 | 39100 | 39050 | 208 |
| 573 | 20230914 | 100300 | 1178614150 | 39100 | 39100 | 39100 | 39100 | 27 |
| 574 | 20230914 | 100200 | 1177558450 | 39100 | 39100 | 39100 | 39050 | 58 |
| 575 | 20230914 | 100100 | 1175290700 | 39100 | 39100 | 39100 | 39050 | 47 |
| 576 | 20230914 | 100000 | 1173453850 | 39100 | 39100 | 39100 | 39100 | 11 |
| 577 | 20230914 | 095900 | 1173023750 | 39100 | 39050 | 39100 | 39050 | 96 |
| 578 | 20230914 | 095800 | 1169271450 | 39050 | 39050 | 39100 | 39050 | 54 |
| 579 | 20230914 | 095700 | 1167161450 | 39100 | 39100 | 39100 | 39050 | 27 |
| 580 | 20230914 | 095600 | 1166105850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 581 | 20230914 | 095500 | 1166105850 | 39100 | 39100 | 39100 | 39100 | 137 |
| 582 | 20230914 | 095400 | 1160749150 | 39100 | 39100 | 39100 | 39050 | 283 |
| 583 | 20230914 | 095300 | 1149694700 | 39100 | 39050 | 39100 | 39050 | 913 |
| 584 | 20230914 | 095200 | 1114037800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 585 | 20230914 | 095100 | 1114037800 | 39050 | 39000 | 39050 | 39000 | 363 |
| 586 | 20230914 | 095000 | 1099862900 | 39050 | 39100 | 39100 | 39050 | 188 |
| 587 | 20230914 | 094900 | 1092520350 | 39100 | 39100 | 39100 | 39100 | 1 |
| 588 | 20230914 | 094800 | 1092481250 | 39100 | 39050 | 39100 | 39050 | 349 |
| 589 | 20230914 | 094700 | 1078852750 | 39050 | 39050 | 39100 | 39050 | 591 |
| 590 | 20230914 | 094600 | 1055774100 | 39100 | 39100 | 39100 | 39100 | 71 |
| 591 | 20230914 | 094500 | 1052998000 | 39100 | 39150 | 39150 | 39100 | 53 |
| 592 | 20230914 | 094400 | 1050924700 | 39150 | 39100 | 39150 | 39100 | 29 |
| 593 | 20230914 | 094300 | 1049790650 | 39100 | 39150 | 39150 | 39100 | 129 |
| 594 | 20230914 | 094200 | 1044745450 | 39150 | 39150 | 39150 | 39150 | 37 |
| 595 | 20230914 | 094100 | 1043296900 | 39150 | 39200 | 39200 | 39150 | 911 |
| 596 | 20230914 | 094000 | 1007620150 | 39200 | 39200 | 39200 | 39150 | 42 |
| 597 | 20230914 | 093900 | 1005973800 | 39150 | 39150 | 39150 | 39150 | 223 |
| 598 | 20230914 | 093800 | 997243350 | 39100 | 39150 | 39150 | 39100 | 122 |
| 599 | 20230914 | 093700 | 992467700 | 39150 | 39150 | 39150 | 39150 | 62 |
| 600 | 20230914 | 093600 | 990040400 | 39150 | 39150 | 39150 | 39100 | 162 |
| 601 | 20230914 | 093500 | 983704000 | 39150 | 39100 | 39200 | 39100 | 1320 |
| 602 | 20230914 | 093400 | 932054700 | 39150 | 39100 | 39150 | 39100 | 34 |
| 603 | 20230914 | 093300 | 930723700 | 39100 | 39100 | 39100 | 39100 | 108 |
| 604 | 20230914 | 093200 | 926500900 | 39050 | 39050 | 39100 | 39050 | 340 |
| 605 | 20230914 | 093100 | 913223500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 606 | 20230914 | 093000 | 913223500 | 39050 | 39000 | 39050 | 39000 | 82 |
| 607 | 20230914 | 092900 | 910025300 | 39000 | 39000 | 39000 | 39000 | 173 |
| 608 | 20230914 | 092800 | 903278300 | 39050 | 39000 | 39100 | 39000 | 964 |
| 609 | 20230914 | 092700 | 865649400 | 39000 | 39050 | 39050 | 38950 | 1203 |
| 610 | 20230914 | 092600 | 818702950 | 39050 | 39000 | 39050 | 39000 | 134 |
| 611 | 20230914 | 092500 | 813476900 | 39000 | 39100 | 39100 | 39000 | 607 |
| 612 | 20230914 | 092400 | 789782900 | 39100 | 39150 | 39150 | 39100 | 468 |
| 613 | 20230914 | 092300 | 771482550 | 39150 | 39250 | 39250 | 39150 | 464 |
| 614 | 20230914 | 092200 | 753313250 | 39250 | 39250 | 39250 | 39250 | 31 |
| 615 | 20230914 | 092100 | 752096500 | 39200 | 39200 | 39250 | 39200 | 554 |
| 616 | 20230914 | 092000 | 730377700 | 39250 | 39150 | 39400 | 39150 | 4530 |
| 617 | 20230914 | 091900 | 552258900 | 39150 | 39100 | 39150 | 39100 | 2 |
| 618 | 20230914 | 091800 | 552180650 | 39100 | 39150 | 39150 | 39100 | 33 |
| 619 | 20230914 | 091700 | 550890300 | 39150 | 39100 | 39150 | 39100 | 489 |
| 620 | 20230914 | 091600 | 531770300 | 39100 | 39050 | 39100 | 39050 | 145 |
| 621 | 20230914 | 091500 | 526107950 | 39050 | 39150 | 39200 | 39050 | 788 |
| 622 | 20230914 | 091400 | 495285900 | 39150 | 39150 | 39150 | 39150 | 230 |
| 623 | 20230914 | 091300 | 486281400 | 39200 | 39150 | 39200 | 39150 | 407 |
| 624 | 20230914 | 091200 | 470347250 | 39200 | 39200 | 39200 | 39200 | 59 |
| 625 | 20230914 | 091100 | 468034450 | 39200 | 39200 | 39200 | 39200 | 38 |
| 626 | 20230914 | 091000 | 466544850 | 39200 | 39300 | 39300 | 39150 | 658 |
| 627 | 20230914 | 090900 | 440705950 | 39350 | 39350 | 39350 | 39350 | 33 |
| 628 | 20230914 | 090800 | 439407400 | 39300 | 39350 | 39350 | 39300 | 322 |
| 629 | 20230914 | 090700 | 426751700 | 39350 | 39300 | 39400 | 39250 | 1019 |
| 630 | 20230914 | 090600 | 386677050 | 39250 | 39150 | 39250 | 39150 | 1089 |
| 631 | 20230914 | 090500 | 343974450 | 39150 | 39200 | 39250 | 39150 | 864 |
| 632 | 20230914 | 090400 | 310114900 | 39200 | 39100 | 39200 | 39100 | 1320 |
| 633 | 20230914 | 090300 | 258451200 | 39100 | 39000 | 39100 | 39000 | 726 |
| 634 | 20230914 | 090200 | 230110450 | 38950 | 38650 | 38950 | 38600 | 2406 |
| 635 | 20230914 | 090100 | 136651700 | 38750 | 38750 | 38750 | 38750 | 1 |
| 636 | 20230914 | 090000 | 136612950 | 38550 | 38900 | 38900 | 38350 | 3525 |