32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 190100 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 99359 |
| 3 | 20230911 | 190000 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20230911 | 185900 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20230911 | 185800 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20230911 | 185700 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20230911 | 185600 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20230911 | 185500 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20230911 | 185400 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20230911 | 185300 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20230911 | 185200 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20230911 | 185100 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20230911 | 185000 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20230911 | 184900 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20230911 | 184800 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20230911 | 184700 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20230911 | 184600 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20230911 | 184500 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20230911 | 184400 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20230911 | 184300 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20230911 | 184200 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20230911 | 184100 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20230911 | 184000 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20230911 | 183900 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20230911 | 183800 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20230911 | 183700 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20230911 | 183600 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20230911 | 183500 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20230911 | 183400 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20230911 | 183300 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20230911 | 183200 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20230911 | 183100 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 99359 |
| 33 | 20230911 | 183000 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20230911 | 182900 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20230911 | 182800 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20230911 | 182700 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20230911 | 182600 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20230911 | 182500 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20230911 | 182400 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20230911 | 182300 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20230911 | 182200 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20230911 | 182100 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20230911 | 182000 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20230911 | 181900 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20230911 | 181800 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20230911 | 181700 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20230911 | 181600 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20230911 | 181500 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20230911 | 181400 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20230911 | 181300 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20230911 | 181200 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20230911 | 181100 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20230911 | 181000 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20230911 | 180900 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20230911 | 180800 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20230911 | 180700 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20230911 | 180600 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20230911 | 180500 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20230911 | 180400 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20230911 | 180300 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20230911 | 180200 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20230911 | 180100 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 99359 |
| 63 | 20230911 | 180000 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20230911 | 175900 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20230911 | 175800 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20230911 | 175700 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20230911 | 175600 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20230911 | 175500 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20230911 | 175400 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20230911 | 175300 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20230911 | 175200 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20230911 | 175100 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20230911 | 175000 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20230911 | 174900 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20230911 | 174800 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20230911 | 174700 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20230911 | 174600 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20230911 | 174500 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20230911 | 174400 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20230911 | 174300 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20230911 | 174200 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20230911 | 174100 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20230911 | 174000 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20230911 | 173900 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20230911 | 173800 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20230911 | 173700 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20230911 | 173600 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20230911 | 173500 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20230911 | 173400 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20230911 | 173300 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20230911 | 173200 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20230911 | 173100 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 99359 |
| 93 | 20230911 | 173000 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20230911 | 172900 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20230911 | 172800 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20230911 | 172700 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20230911 | 172600 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20230911 | 172500 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20230911 | 172400 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20230911 | 172300 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20230911 | 172200 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20230911 | 172100 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20230911 | 172000 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20230911 | 171900 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20230911 | 171800 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20230911 | 171700 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20230911 | 171600 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20230911 | 171500 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20230911 | 171400 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20230911 | 171300 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20230911 | 171200 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20230911 | 171100 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20230911 | 171000 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20230911 | 170900 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20230911 | 170800 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20230911 | 170700 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20230911 | 170600 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20230911 | 170500 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20230911 | 170400 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20230911 | 170300 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20230911 | 170200 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20230911 | 170100 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 99359 |
| 123 | 20230911 | 170000 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20230911 | 165900 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20230911 | 165800 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20230911 | 165700 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20230911 | 165600 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20230911 | 165500 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20230911 | 165400 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20230911 | 165300 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20230911 | 165200 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20230911 | 165100 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20230911 | 165000 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20230911 | 164900 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20230911 | 164800 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20230911 | 164700 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20230911 | 164600 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20230911 | 164500 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20230911 | 164400 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20230911 | 164300 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20230911 | 164200 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20230911 | 164100 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20230911 | 164000 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20230911 | 163900 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20230911 | 163800 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20230911 | 163700 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20230911 | 163600 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20230911 | 163500 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20230911 | 163400 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20230911 | 163300 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20230911 | 163200 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20230911 | 163100 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 99359 |
| 153 | 20230911 | 163000 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20230911 | 162900 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20230911 | 162800 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20230911 | 162700 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20230911 | 162600 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20230911 | 162500 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20230911 | 162400 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20230911 | 162300 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20230911 | 162200 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20230911 | 162100 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20230911 | 162000 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20230911 | 161900 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20230911 | 161800 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20230911 | 161700 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20230911 | 161600 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20230911 | 161500 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20230911 | 161400 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20230911 | 161300 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20230911 | 161200 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20230911 | 161100 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20230911 | 161000 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20230911 | 160900 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20230911 | 160800 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20230911 | 160700 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20230911 | 160600 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20230911 | 160500 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20230911 | 160400 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20230911 | 160300 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20230911 | 160200 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20230911 | 160100 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 99359 |
| 183 | 20230911 | 160000 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20230911 | 155900 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20230911 | 155800 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20230911 | 155700 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20230911 | 155600 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20230911 | 155500 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20230911 | 155400 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20230911 | 155300 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20230911 | 155200 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20230911 | 155100 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20230911 | 155000 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20230911 | 154900 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20230911 | 154800 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20230911 | 154700 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20230911 | 154600 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 198 | 20230911 | 154500 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 199 | 20230911 | 154400 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 200 | 20230911 | 154300 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 201 | 20230911 | 154200 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 202 | 20230911 | 154100 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 203 | 20230911 | 154000 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 204 | 20230911 | 153900 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 205 | 20230911 | 153800 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 206 | 20230911 | 153700 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20230911 | 153600 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 208 | 20230911 | 153500 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 209 | 20230911 | 153400 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 210 | 20230911 | 153300 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 211 | 20230911 | 153200 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 212 | 20230911 | 153100 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 99359 |
| 213 | 20230911 | 153000 | 15545796850 | 32850 | 32850 | 32850 | 32850 | 99359 |
| 214 | 20230911 | 152900 | 12281853700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 215 | 20230911 | 152800 | 12281853700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 216 | 20230911 | 152700 | 12281853700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 217 | 20230911 | 152600 | 12281853700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 218 | 20230911 | 152500 | 12281853700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 219 | 20230911 | 152400 | 12281853700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 220 | 20230911 | 152300 | 12281853700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 221 | 20230911 | 152200 | 12281853700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 222 | 20230911 | 152100 | 12281853700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 223 | 20230911 | 152000 | 12281853700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 224 | 20230911 | 151900 | 12281853700 | 32900 | 32850 | 32900 | 32850 | 3120 |
| 225 | 20230911 | 151800 | 12179317400 | 32850 | 32850 | 32900 | 32850 | 1152 |
| 226 | 20230911 | 151700 | 12141448700 | 32850 | 32850 | 32900 | 32850 | 2959 |
| 227 | 20230911 | 151600 | 12044129400 | 32850 | 32850 | 32900 | 32850 | 1024 |
| 228 | 20230911 | 151500 | 12010483450 | 32850 | 32850 | 32900 | 32850 | 704 |
| 229 | 20230911 | 151400 | 11987345950 | 32900 | 32850 | 32900 | 32850 | 510 |
| 230 | 20230911 | 151300 | 11970589350 | 32900 | 32900 | 32950 | 32850 | 1152 |
| 231 | 20230911 | 151200 | 11932686950 | 32900 | 32900 | 32950 | 32900 | 481 |
| 232 | 20230911 | 151100 | 11916861350 | 32950 | 32900 | 32950 | 32900 | 826 |
| 233 | 20230911 | 151000 | 11889685050 | 32950 | 32950 | 32950 | 32900 | 832 |
| 234 | 20230911 | 150900 | 11862311200 | 32950 | 32900 | 32950 | 32900 | 3135 |
| 235 | 20230911 | 150800 | 11759143100 | 32900 | 32900 | 32950 | 32900 | 473 |
| 236 | 20230911 | 150700 | 11743580300 | 32900 | 32900 | 32950 | 32900 | 621 |
| 237 | 20230911 | 150600 | 11723148400 | 32950 | 32900 | 32950 | 32900 | 478 |
| 238 | 20230911 | 150500 | 11707421700 | 32900 | 32900 | 32950 | 32900 | 771 |
| 239 | 20230911 | 150400 | 11682039100 | 32900 | 32900 | 32950 | 32900 | 645 |
| 240 | 20230911 | 150300 | 11660807050 | 32900 | 32900 | 32950 | 32900 | 877 |
| 241 | 20230911 | 150200 | 11631951150 | 32900 | 32900 | 32950 | 32900 | 2231 |
| 242 | 20230911 | 150100 | 11558496350 | 32900 | 32900 | 32950 | 32900 | 621 |
| 243 | 20230911 | 150000 | 11538063450 | 32900 | 32900 | 32950 | 32900 | 367 |
| 244 | 20230911 | 145900 | 11525987400 | 32900 | 32950 | 32950 | 32900 | 334 |
| 245 | 20230911 | 145800 | 11514998250 | 32900 | 32950 | 32950 | 32900 | 357 |
| 246 | 20230911 | 145700 | 11503252000 | 32900 | 32900 | 32950 | 32900 | 831 |
| 247 | 20230911 | 145600 | 11475911700 | 32900 | 32950 | 33000 | 32900 | 272 |
| 248 | 20230911 | 145500 | 11466955300 | 32950 | 33000 | 33000 | 32950 | 871 |
| 249 | 20230911 | 145400 | 11438250500 | 32950 | 33000 | 33000 | 32950 | 717 |
| 250 | 20230911 | 145300 | 11414624150 | 32950 | 32950 | 33000 | 32900 | 2353 |
| 251 | 20230911 | 145200 | 11337075050 | 32950 | 32900 | 32950 | 32900 | 2330 |
| 252 | 20230911 | 145100 | 11260305300 | 32900 | 32950 | 33000 | 32900 | 1382 |
| 253 | 20230911 | 145000 | 11214770700 | 33000 | 32950 | 33000 | 32900 | 4550 |
| 254 | 20230911 | 144900 | 11064838900 | 32900 | 32900 | 32950 | 32900 | 370 |
| 255 | 20230911 | 144800 | 11052665300 | 32900 | 32850 | 32950 | 32850 | 4324 |
| 256 | 20230911 | 144700 | 10910422600 | 32850 | 32850 | 32900 | 32850 | 369 |
| 257 | 20230911 | 144600 | 10898300100 | 32850 | 32850 | 32900 | 32850 | 988 |
| 258 | 20230911 | 144500 | 10865843650 | 32900 | 32850 | 32900 | 32850 | 388 |
| 259 | 20230911 | 144400 | 10853097200 | 32850 | 32850 | 32900 | 32850 | 1095 |
| 260 | 20230911 | 144300 | 10817119200 | 32900 | 32850 | 32900 | 32850 | 444 |
| 261 | 20230911 | 144200 | 10802532600 | 32850 | 32850 | 32900 | 32850 | 482 |
| 262 | 20230911 | 144100 | 10786693200 | 32850 | 32850 | 32900 | 32850 | 422 |
| 263 | 20230911 | 144000 | 10772825000 | 32850 | 32900 | 32900 | 32850 | 682 |
| 264 | 20230911 | 143900 | 10750399500 | 32850 | 32900 | 32900 | 32850 | 205 |
| 265 | 20230911 | 143800 | 10743664400 | 32900 | 32900 | 32950 | 32850 | 1724 |
| 266 | 20230911 | 143700 | 10686948400 | 32950 | 32850 | 32950 | 32850 | 3130 |
| 267 | 20230911 | 143600 | 10583980550 | 32850 | 32850 | 32900 | 32850 | 718 |
| 268 | 20230911 | 143500 | 10560393400 | 32900 | 32850 | 32900 | 32850 | 1057 |
| 269 | 20230911 | 143400 | 10525670350 | 32850 | 32850 | 32900 | 32850 | 708 |
| 270 | 20230911 | 143300 | 10502410500 | 32850 | 32850 | 32900 | 32850 | 845 |
| 271 | 20230911 | 143200 | 10474651800 | 32850 | 32850 | 32900 | 32850 | 656 |
| 272 | 20230911 | 143100 | 10453087750 | 32900 | 32900 | 32900 | 32850 | 553 |
| 273 | 20230911 | 143000 | 10434907500 | 32900 | 32850 | 32900 | 32850 | 965 |
| 274 | 20230911 | 142900 | 10403178800 | 32850 | 32850 | 32900 | 32850 | 1523 |
| 275 | 20230911 | 142800 | 10353086500 | 32900 | 32900 | 32950 | 32850 | 2593 |
| 276 | 20230911 | 142700 | 10267777250 | 32900 | 32900 | 32950 | 32900 | 481 |
| 277 | 20230911 | 142600 | 10251950450 | 32900 | 32900 | 32950 | 32900 | 778 |
| 278 | 20230911 | 142500 | 10226353900 | 32900 | 32900 | 32950 | 32900 | 779 |
| 279 | 20230911 | 142400 | 10200723550 | 32900 | 32900 | 32950 | 32900 | 1918 |
| 280 | 20230911 | 142300 | 10137621250 | 32900 | 32900 | 32950 | 32900 | 1319 |
| 281 | 20230911 | 142200 | 10094225600 | 32950 | 32900 | 32950 | 32900 | 174 |
| 282 | 20230911 | 142100 | 10088500550 | 32900 | 32900 | 32950 | 32900 | 316 |
| 283 | 20230911 | 142000 | 10078103450 | 32900 | 32900 | 32950 | 32900 | 370 |
| 284 | 20230911 | 141900 | 10065925250 | 32900 | 32850 | 32950 | 32850 | 377 |
| 285 | 20230911 | 141800 | 10053527850 | 32900 | 32900 | 32950 | 32850 | 1028 |
| 286 | 20230911 | 141700 | 10019705900 | 32900 | 32900 | 32950 | 32900 | 511 |
| 287 | 20230911 | 141600 | 10002891150 | 32900 | 32950 | 32950 | 32900 | 169 |
| 288 | 20230911 | 141500 | 9997328100 | 32900 | 32900 | 32950 | 32900 | 126 |
| 289 | 20230911 | 141400 | 9993182500 | 32900 | 32900 | 32950 | 32900 | 323 |
| 290 | 20230911 | 141300 | 9982552450 | 32900 | 32900 | 32950 | 32900 | 389 |
| 291 | 20230911 | 141200 | 9969754200 | 32950 | 32850 | 32950 | 32850 | 5424 |
| 292 | 20230911 | 141100 | 9791170700 | 32850 | 32850 | 32900 | 32850 | 304 |
| 293 | 20230911 | 141000 | 9781182500 | 32850 | 32850 | 32900 | 32850 | 1049 |
| 294 | 20230911 | 140900 | 9746688050 | 32850 | 32850 | 32900 | 32850 | 1217 |
| 295 | 20230911 | 140800 | 9706684500 | 32850 | 32850 | 32900 | 32850 | 202 |
| 296 | 20230911 | 140700 | 9700048750 | 32850 | 32850 | 32900 | 32850 | 356 |
| 297 | 20230911 | 140600 | 9688353250 | 32850 | 32850 | 32900 | 32850 | 136 |
| 298 | 20230911 | 140500 | 9683884750 | 32850 | 32900 | 32950 | 32850 | 1271 |
| 299 | 20230911 | 140400 | 9642081800 | 32950 | 32900 | 32950 | 32900 | 131 |
| 300 | 20230911 | 140300 | 9637771800 | 32900 | 32900 | 32950 | 32900 | 236 |
| 301 | 20230911 | 140200 | 9630007100 | 32950 | 32950 | 32950 | 32900 | 371 |
| 302 | 20230911 | 140100 | 9617800900 | 32900 | 32850 | 32950 | 32850 | 5744 |
| 303 | 20230911 | 140000 | 9428654850 | 32850 | 32850 | 32900 | 32850 | 385 |
| 304 | 20230911 | 135900 | 9416007550 | 32900 | 32850 | 32900 | 32850 | 484 |
| 305 | 20230911 | 135800 | 9400107200 | 32850 | 32850 | 32900 | 32850 | 645 |
| 306 | 20230911 | 135700 | 9378913800 | 32850 | 32850 | 32900 | 32850 | 320 |
| 307 | 20230911 | 135600 | 9368401700 | 32850 | 32900 | 32900 | 32850 | 412 |
| 308 | 20230911 | 135500 | 9354867150 | 32850 | 32850 | 32900 | 32850 | 449 |
| 309 | 20230911 | 135400 | 9340109600 | 32850 | 32850 | 32900 | 32850 | 373 |
| 310 | 20230911 | 135300 | 9327856400 | 32850 | 32850 | 32900 | 32850 | 304 |
| 311 | 20230911 | 135200 | 9317866250 | 32900 | 32900 | 32900 | 32850 | 321 |
| 312 | 20230911 | 135100 | 9307318350 | 32900 | 32900 | 32950 | 32850 | 1201 |
| 313 | 20230911 | 135000 | 9267808350 | 32900 | 32900 | 32950 | 32900 | 1048 |
| 314 | 20230911 | 134900 | 9233328000 | 32900 | 32900 | 32950 | 32900 | 503 |
| 315 | 20230911 | 134800 | 9216779100 | 32900 | 32900 | 32950 | 32900 | 236 |
| 316 | 20230911 | 134700 | 9209014150 | 32900 | 32900 | 32950 | 32900 | 236 |
| 317 | 20230911 | 134600 | 9201249650 | 32950 | 32900 | 32950 | 32900 | 204 |
| 318 | 20230911 | 134500 | 9194537900 | 32900 | 32850 | 32900 | 32850 | 2028 |
| 319 | 20230911 | 134400 | 9127839150 | 32850 | 32900 | 32900 | 32850 | 164 |
| 320 | 20230911 | 134300 | 9122450000 | 32900 | 32900 | 32900 | 32850 | 289 |
| 321 | 20230911 | 134200 | 9112947200 | 32900 | 32900 | 32950 | 32850 | 1835 |
| 322 | 20230911 | 134100 | 9052576200 | 32900 | 32900 | 32950 | 32900 | 355 |
| 323 | 20230911 | 134000 | 9040896250 | 32900 | 32900 | 32950 | 32900 | 416 |
| 324 | 20230911 | 133900 | 9027209700 | 32900 | 32900 | 32950 | 32900 | 326 |
| 325 | 20230911 | 133800 | 9016484150 | 32900 | 32900 | 32950 | 32900 | 129 |
| 326 | 20230911 | 133700 | 9012239900 | 32900 | 32900 | 32950 | 32850 | 1485 |
| 327 | 20230911 | 133600 | 8963388150 | 32900 | 32900 | 32950 | 32850 | 3791 |
| 328 | 20230911 | 133500 | 8838668250 | 32850 | 32900 | 32900 | 32850 | 722 |
| 329 | 20230911 | 133400 | 8814947750 | 32900 | 32850 | 32900 | 32850 | 386 |
| 330 | 20230911 | 133300 | 8802264500 | 32850 | 32850 | 32900 | 32850 | 480 |
| 331 | 20230911 | 133200 | 8786494200 | 32900 | 32850 | 32900 | 32850 | 416 |
| 332 | 20230911 | 133100 | 8772826250 | 32900 | 32850 | 32900 | 32850 | 415 |
| 333 | 20230911 | 133000 | 8759190800 | 32900 | 32850 | 32900 | 32850 | 365 |
| 334 | 20230911 | 132900 | 8747200200 | 32850 | 32850 | 32900 | 32850 | 502 |
| 335 | 20230911 | 132800 | 8730709000 | 32850 | 32850 | 32900 | 32850 | 395 |
| 336 | 20230911 | 132700 | 8717732000 | 32850 | 32850 | 32900 | 32850 | 571 |
| 337 | 20230911 | 132600 | 8698974500 | 32850 | 32850 | 32900 | 32850 | 450 |
| 338 | 20230911 | 132500 | 8684191550 | 32900 | 32850 | 32900 | 32850 | 360 |
| 339 | 20230911 | 132400 | 8672364850 | 32900 | 32850 | 32900 | 32850 | 478 |
| 340 | 20230911 | 132300 | 8656659800 | 32850 | 32850 | 32900 | 32850 | 300 |
| 341 | 20230911 | 132200 | 8646800900 | 32900 | 32850 | 32900 | 32850 | 406 |
| 342 | 20230911 | 132100 | 8633462550 | 32900 | 32850 | 32900 | 32850 | 352 |
| 343 | 20230911 | 132000 | 8621896600 | 32900 | 32850 | 32900 | 32850 | 1112 |
| 344 | 20230911 | 131900 | 8585321650 | 32900 | 32850 | 32900 | 32850 | 1748 |
| 345 | 20230911 | 131800 | 8527820700 | 32900 | 32900 | 32950 | 32900 | 1106 |
| 346 | 20230911 | 131700 | 8491433200 | 32900 | 32900 | 32950 | 32900 | 370 |
| 347 | 20230911 | 131600 | 8479260050 | 32900 | 32900 | 32950 | 32900 | 420 |
| 348 | 20230911 | 131500 | 8465441900 | 32900 | 32900 | 32950 | 32900 | 420 |
| 349 | 20230911 | 131400 | 8451623550 | 32950 | 32900 | 32950 | 32900 | 1539 |
| 350 | 20230911 | 131300 | 8400990350 | 32900 | 32900 | 32950 | 32900 | 302 |
| 351 | 20230911 | 131200 | 8391054400 | 32900 | 32900 | 32950 | 32900 | 801 |
| 352 | 20230911 | 131100 | 8364698450 | 32900 | 32900 | 33000 | 32900 | 1861 |
| 353 | 20230911 | 131000 | 8303385650 | 32950 | 32900 | 32950 | 32900 | 462 |
| 354 | 20230911 | 130900 | 8288166500 | 32950 | 32950 | 33000 | 32900 | 87 |
| 355 | 20230911 | 130800 | 8285300800 | 32950 | 32950 | 33000 | 32900 | 236 |
| 356 | 20230911 | 130700 | 8277526450 | 32900 | 33000 | 33000 | 32900 | 2711 |
| 357 | 20230911 | 130600 | 8188199300 | 32950 | 32950 | 33000 | 32950 | 303 |
| 358 | 20230911 | 130500 | 8178215350 | 32950 | 32950 | 33000 | 32950 | 429 |
| 359 | 20230911 | 130400 | 8164079750 | 32950 | 33000 | 33000 | 32950 | 697 |
| 360 | 20230911 | 130300 | 8141103100 | 32950 | 32950 | 33000 | 32950 | 725 |
| 361 | 20230911 | 130200 | 8117205300 | 32950 | 33000 | 33000 | 32950 | 220 |
| 362 | 20230911 | 130100 | 8109951100 | 32950 | 33000 | 33000 | 32950 | 97 |
| 363 | 20230911 | 130000 | 8106754500 | 32950 | 32900 | 33000 | 32900 | 3815 |
| 364 | 20230911 | 125900 | 7980904600 | 32950 | 32950 | 33000 | 32900 | 1505 |
| 365 | 20230911 | 125800 | 7931316450 | 32950 | 33000 | 33000 | 32950 | 31 |
| 366 | 20230911 | 125700 | 7930294450 | 32950 | 32950 | 33000 | 32950 | 432 |
| 367 | 20230911 | 125600 | 7916059300 | 33000 | 32950 | 33000 | 32950 | 136 |
| 368 | 20230911 | 125500 | 7911577950 | 32950 | 33000 | 33000 | 32950 | 150 |
| 369 | 20230911 | 125400 | 7906635200 | 32950 | 32950 | 33000 | 32950 | 288 |
| 370 | 20230911 | 125300 | 7897145400 | 32950 | 32950 | 33000 | 32950 | 271 |
| 371 | 20230911 | 125200 | 7888213650 | 33000 | 32950 | 33000 | 32950 | 883 |
| 372 | 20230911 | 125100 | 7859118750 | 32950 | 32950 | 33000 | 32900 | 3588 |
| 373 | 20230911 | 125000 | 7740894000 | 32900 | 32850 | 32900 | 32850 | 4886 |
| 374 | 20230911 | 124900 | 7580188300 | 32850 | 32850 | 32900 | 32850 | 81 |
| 375 | 20230911 | 124800 | 7577527350 | 32900 | 32900 | 32900 | 32850 | 190 |
| 376 | 20230911 | 124700 | 7571285100 | 32900 | 32850 | 32900 | 32850 | 440 |
| 377 | 20230911 | 124600 | 7556829650 | 32900 | 32900 | 32900 | 32850 | 118 |
| 378 | 20230911 | 124500 | 7552952950 | 32900 | 32850 | 32900 | 32850 | 88 |
| 379 | 20230911 | 124400 | 7550062000 | 32850 | 32900 | 32950 | 32850 | 533 |
| 380 | 20230911 | 124300 | 7532536850 | 32950 | 32900 | 32950 | 32900 | 382 |
| 381 | 20230911 | 124200 | 7519968550 | 32950 | 32900 | 32950 | 32900 | 398 |
| 382 | 20230911 | 124100 | 7506874000 | 32900 | 32950 | 32950 | 32900 | 265 |
| 383 | 20230911 | 124000 | 7498155400 | 32900 | 32900 | 32950 | 32900 | 550 |
| 384 | 20230911 | 123900 | 7480060250 | 32900 | 32950 | 32950 | 32900 | 144 |
| 385 | 20230911 | 123800 | 7475322350 | 32900 | 32900 | 32950 | 32900 | 96 |
| 386 | 20230911 | 123700 | 7472163600 | 32900 | 32900 | 32950 | 32900 | 49 |
| 387 | 20230911 | 123600 | 7470551450 | 32900 | 32950 | 32950 | 32900 | 429 |
| 388 | 20230911 | 123500 | 7456437300 | 32950 | 32950 | 32950 | 32900 | 180 |
| 389 | 20230911 | 123400 | 7450515000 | 32900 | 32900 | 32950 | 32900 | 774 |
| 390 | 20230911 | 123300 | 7425050250 | 32900 | 32950 | 32950 | 32900 | 85 |
| 391 | 20230911 | 123200 | 7422253600 | 32900 | 32900 | 32950 | 32900 | 56 |
| 392 | 20230911 | 123100 | 7420411100 | 32900 | 32900 | 32950 | 32900 | 1088 |
| 393 | 20230911 | 123000 | 7384615600 | 32900 | 32900 | 32950 | 32850 | 1316 |
| 394 | 20230911 | 122900 | 7341318850 | 32850 | 32900 | 32900 | 32850 | 1158 |
| 395 | 20230911 | 122800 | 7303225000 | 32900 | 32850 | 32900 | 32800 | 3912 |
| 396 | 20230911 | 122700 | 7174618450 | 32850 | 32850 | 32900 | 32850 | 149 |
| 397 | 20230911 | 122600 | 7169723650 | 32850 | 32900 | 32900 | 32850 | 3096 |
| 398 | 20230911 | 122500 | 7067938850 | 32950 | 32950 | 32950 | 32900 | 73 |
| 399 | 20230911 | 122400 | 7065537000 | 32900 | 32900 | 32950 | 32900 | 137 |
| 400 | 20230911 | 122300 | 7061029450 | 32900 | 32950 | 32950 | 32900 | 113 |
| 401 | 20230911 | 122200 | 7057309550 | 32950 | 32900 | 32950 | 32900 | 2432 |
| 402 | 20230911 | 122100 | 6977296550 | 32950 | 32900 | 32950 | 32900 | 22 |
| 403 | 20230911 | 122000 | 6976572550 | 32950 | 32950 | 32950 | 32900 | 132 |
| 404 | 20230911 | 121900 | 6972229350 | 32900 | 32900 | 32950 | 32900 | 47 |
| 405 | 20230911 | 121800 | 6970683000 | 32900 | 32900 | 32950 | 32900 | 207 |
| 406 | 20230911 | 121700 | 6963872600 | 32900 | 32900 | 32950 | 32900 | 928 |
| 407 | 20230911 | 121600 | 6933341000 | 32900 | 32950 | 32950 | 32900 | 47 |
| 408 | 20230911 | 121500 | 6931794500 | 32950 | 32950 | 32950 | 32900 | 267 |
| 409 | 20230911 | 121400 | 6922999450 | 32900 | 32900 | 32950 | 32900 | 202 |
| 410 | 20230911 | 121300 | 6916353400 | 32950 | 32900 | 33000 | 32900 | 1193 |
| 411 | 20230911 | 121200 | 6877050450 | 32900 | 32950 | 32950 | 32900 | 174 |
| 412 | 20230911 | 121100 | 6871319900 | 32950 | 32950 | 33000 | 32900 | 225 |
| 413 | 20230911 | 121000 | 6863908850 | 33000 | 32950 | 33000 | 32900 | 100 |
| 414 | 20230911 | 120900 | 6860616250 | 32950 | 32950 | 32950 | 32900 | 2183 |
| 415 | 20230911 | 120800 | 6788688750 | 32950 | 32950 | 33000 | 32950 | 848 |
| 416 | 20230911 | 120700 | 6760747100 | 32950 | 32950 | 33000 | 32900 | 170 |
| 417 | 20230911 | 120600 | 6755146700 | 33000 | 32950 | 33000 | 32950 | 259 |
| 418 | 20230911 | 120500 | 6746611550 | 33000 | 32950 | 33000 | 32950 | 170 |
| 419 | 20230911 | 120400 | 6741009950 | 32950 | 33000 | 33000 | 32950 | 395 |
| 420 | 20230911 | 120300 | 6727994550 | 32950 | 33000 | 33000 | 32950 | 109 |
| 421 | 20230911 | 120200 | 6724402850 | 32950 | 32950 | 32950 | 32900 | 1570 |
| 422 | 20230911 | 120100 | 6672696850 | 32950 | 33000 | 33000 | 32900 | 606 |
| 423 | 20230911 | 120000 | 6652728400 | 32950 | 32950 | 33000 | 32950 | 359 |
| 424 | 20230911 | 115900 | 6640899300 | 33000 | 33000 | 33000 | 32950 | 56 |
| 425 | 20230911 | 115800 | 6639053850 | 32950 | 33000 | 33000 | 32950 | 894 |
| 426 | 20230911 | 115700 | 6609595700 | 32950 | 33000 | 33050 | 32950 | 902 |
| 427 | 20230911 | 115600 | 6579831300 | 33000 | 33000 | 33050 | 33000 | 499 |
| 428 | 20230911 | 115500 | 6563364050 | 33000 | 33000 | 33050 | 33000 | 136 |
| 429 | 20230911 | 115400 | 6558875700 | 33000 | 33050 | 33050 | 33000 | 545 |
| 430 | 20230911 | 115300 | 6540870700 | 33000 | 33000 | 33050 | 33000 | 377 |
| 431 | 20230911 | 115200 | 6528422900 | 33050 | 32950 | 33050 | 32950 | 613 |
| 432 | 20230911 | 115100 | 6508195700 | 32950 | 33000 | 33000 | 32950 | 992 |
| 433 | 20230911 | 115000 | 6475508700 | 32950 | 33000 | 33000 | 32950 | 188 |
| 434 | 20230911 | 114900 | 6469313950 | 32950 | 32950 | 33000 | 32950 | 269 |
| 435 | 20230911 | 114800 | 6460444100 | 32950 | 33000 | 33000 | 32950 | 117 |
| 436 | 20230911 | 114700 | 6456588750 | 32950 | 33000 | 33050 | 32950 | 516 |
| 437 | 20230911 | 114600 | 6439568100 | 33050 | 33000 | 33050 | 32950 | 293 |
| 438 | 20230911 | 114500 | 6429903550 | 33050 | 33000 | 33050 | 32950 | 129 |
| 439 | 20230911 | 114400 | 6425648300 | 33000 | 33050 | 33050 | 32950 | 195 |
| 440 | 20230911 | 114300 | 6419214750 | 33000 | 33000 | 33050 | 32950 | 272 |
| 441 | 20230911 | 114200 | 6410241600 | 33000 | 32900 | 33000 | 32900 | 2449 |
| 442 | 20230911 | 114100 | 6329475650 | 32950 | 32950 | 32950 | 32900 | 257 |
| 443 | 20230911 | 114000 | 6321011650 | 33000 | 32950 | 33000 | 32900 | 4323 |
| 444 | 20230911 | 113900 | 6178568900 | 32950 | 32900 | 33000 | 32900 | 328 |
| 445 | 20230911 | 113800 | 6167761350 | 32900 | 32950 | 32950 | 32900 | 165 |
| 446 | 20230911 | 113700 | 6162328350 | 32900 | 32950 | 32950 | 32900 | 76 |
| 447 | 20230911 | 113600 | 6159826750 | 32950 | 32950 | 33000 | 32900 | 185 |
| 448 | 20230911 | 113500 | 6153731750 | 33000 | 32950 | 33000 | 32950 | 178 |
| 449 | 20230911 | 113400 | 6147866500 | 32950 | 32900 | 33000 | 32900 | 2181 |
| 450 | 20230911 | 113300 | 6076060250 | 32900 | 32900 | 32950 | 32900 | 530 |
| 451 | 20230911 | 113200 | 6058622850 | 32950 | 32900 | 32950 | 32900 | 424 |
| 452 | 20230911 | 113100 | 6044673100 | 32900 | 32950 | 32950 | 32900 | 127 |
| 453 | 20230911 | 113000 | 6040494250 | 32950 | 32950 | 32950 | 32900 | 259 |
| 454 | 20230911 | 112900 | 6031972200 | 32950 | 32900 | 32950 | 32900 | 148 |
| 455 | 20230911 | 112800 | 6027100350 | 32900 | 32950 | 32950 | 32900 | 202 |
| 456 | 20230911 | 112700 | 6020451900 | 32950 | 32950 | 32950 | 32900 | 1424 |
| 457 | 20230911 | 112600 | 5973601450 | 32900 | 32900 | 32950 | 32900 | 212 |
| 458 | 20230911 | 112500 | 5966625850 | 32950 | 32900 | 32950 | 32900 | 463 |
| 459 | 20230911 | 112400 | 5951381100 | 32900 | 32850 | 32950 | 32850 | 305 |
| 460 | 20230911 | 112300 | 5941357350 | 32850 | 32850 | 32900 | 32850 | 206 |
| 461 | 20230911 | 112200 | 5934585900 | 32900 | 32900 | 32950 | 32850 | 292 |
| 462 | 20230911 | 112100 | 5924988350 | 32900 | 32900 | 32900 | 32850 | 225 |
| 463 | 20230911 | 112000 | 5917589500 | 32900 | 32950 | 32950 | 32850 | 1584 |
| 464 | 20230911 | 111900 | 5865494800 | 32950 | 32900 | 32950 | 32900 | 131 |
| 465 | 20230911 | 111800 | 5861184200 | 32900 | 32950 | 32950 | 32900 | 82 |
| 466 | 20230911 | 111700 | 5858486100 | 32900 | 32850 | 32900 | 32850 | 850 |
| 467 | 20230911 | 111600 | 5830532300 | 32850 | 32950 | 32950 | 32850 | 1555 |
| 468 | 20230911 | 111500 | 5779386950 | 32950 | 32900 | 32950 | 32900 | 181 |
| 469 | 20230911 | 111400 | 5773430350 | 32950 | 32900 | 32950 | 32900 | 238 |
| 470 | 20230911 | 111300 | 5765599750 | 32950 | 32900 | 32950 | 32900 | 294 |
| 471 | 20230911 | 111200 | 5755920250 | 32900 | 32900 | 32950 | 32900 | 135 |
| 472 | 20230911 | 111100 | 5751478650 | 32950 | 32900 | 32950 | 32900 | 108 |
| 473 | 20230911 | 111000 | 5747924550 | 32950 | 32900 | 32950 | 32900 | 197 |
| 474 | 20230911 | 110900 | 5741440900 | 32900 | 32950 | 32950 | 32900 | 259 |
| 475 | 20230911 | 110800 | 5732915900 | 32950 | 33000 | 33000 | 32900 | 729 |
| 476 | 20230911 | 110700 | 5708925150 | 32950 | 32950 | 33000 | 32900 | 630 |
| 477 | 20230911 | 110600 | 5688173100 | 32950 | 32950 | 32950 | 32900 | 759 |
| 478 | 20230911 | 110500 | 5663172900 | 32900 | 32900 | 32950 | 32900 | 451 |
| 479 | 20230911 | 110400 | 5648331000 | 32900 | 32900 | 32950 | 32850 | 1114 |
| 480 | 20230911 | 110300 | 5611682000 | 32950 | 32900 | 32950 | 32900 | 117 |
| 481 | 20230911 | 110200 | 5607832050 | 32900 | 32950 | 33000 | 32900 | 2169 |
| 482 | 20230911 | 110100 | 5536454450 | 32950 | 33000 | 33000 | 32950 | 516 |
| 483 | 20230911 | 110000 | 5519451950 | 32950 | 33000 | 33000 | 32950 | 453 |
| 484 | 20230911 | 105900 | 5504525250 | 32950 | 33000 | 33000 | 32950 | 478 |
| 485 | 20230911 | 105800 | 5488773350 | 33000 | 33000 | 33000 | 32950 | 467 |
| 486 | 20230911 | 105700 | 5473379600 | 32950 | 33000 | 33000 | 32900 | 535 |
| 487 | 20230911 | 105600 | 5455746350 | 32950 | 33000 | 33000 | 32950 | 486 |
| 488 | 20230911 | 105500 | 5439732100 | 32950 | 32950 | 33000 | 32950 | 335 |
| 489 | 20230911 | 105400 | 5428693700 | 33000 | 32950 | 33000 | 32950 | 152 |
| 490 | 20230911 | 105300 | 5423684250 | 32950 | 32950 | 33000 | 32950 | 527 |
| 491 | 20230911 | 105200 | 5406319550 | 32950 | 32950 | 33000 | 32900 | 822 |
| 492 | 20230911 | 105100 | 5379241100 | 32950 | 33000 | 33000 | 32950 | 261 |
| 493 | 20230911 | 105000 | 5370641050 | 33000 | 32950 | 33000 | 32950 | 238 |
| 494 | 20230911 | 104900 | 5362798300 | 32950 | 32950 | 33000 | 32950 | 454 |
| 495 | 20230911 | 104800 | 5347838600 | 32950 | 33000 | 33000 | 32950 | 248 |
| 496 | 20230911 | 104700 | 5339666800 | 32950 | 32950 | 32950 | 32900 | 1523 |
| 497 | 20230911 | 104600 | 5289494050 | 32950 | 32950 | 32950 | 32900 | 2538 |
| 498 | 20230911 | 104500 | 5205893700 | 32950 | 32950 | 33000 | 32950 | 153 |
| 499 | 20230911 | 104400 | 5200851700 | 33000 | 33000 | 33000 | 32950 | 312 |
| 500 | 20230911 | 104300 | 5190571100 | 32950 | 33000 | 33000 | 32950 | 422 |
| 501 | 20230911 | 104200 | 5176661300 | 32950 | 32950 | 33000 | 32950 | 283 |
| 502 | 20230911 | 104100 | 5167331400 | 32950 | 32950 | 33000 | 32950 | 408 |
| 503 | 20230911 | 104000 | 5153887500 | 32950 | 32950 | 33000 | 32950 | 419 |
| 504 | 20230911 | 103900 | 5140081250 | 32950 | 32950 | 33000 | 32950 | 110 |
| 505 | 20230911 | 103800 | 5136456700 | 33000 | 32950 | 33000 | 32950 | 357 |
| 506 | 20230911 | 103700 | 5124691550 | 32950 | 32950 | 33000 | 32950 | 247 |
| 507 | 20230911 | 103600 | 5116552750 | 32950 | 32950 | 32950 | 32950 | 298 |
| 508 | 20230911 | 103500 | 5106733650 | 33000 | 33000 | 33000 | 32950 | 353 |
| 509 | 20230911 | 103400 | 5095101750 | 33000 | 33000 | 33000 | 32950 | 1396 |
| 510 | 20230911 | 103300 | 5049054900 | 33000 | 33000 | 33050 | 33000 | 279 |
| 511 | 20230911 | 103200 | 5039846850 | 33000 | 33000 | 33050 | 33000 | 326 |
| 512 | 20230911 | 103100 | 5029082800 | 33000 | 33050 | 33050 | 33000 | 131 |
| 513 | 20230911 | 103000 | 5024758750 | 33050 | 33050 | 33050 | 33000 | 3067 |
| 514 | 20230911 | 102900 | 4923439900 | 33050 | 33100 | 33100 | 33050 | 506 |
| 515 | 20230911 | 102800 | 4906716450 | 33050 | 33050 | 33100 | 33050 | 134 |
| 516 | 20230911 | 102700 | 4902287650 | 33100 | 33050 | 33100 | 33050 | 264 |
| 517 | 20230911 | 102600 | 4893561650 | 33050 | 33100 | 33100 | 33050 | 489 |
| 518 | 20230911 | 102500 | 4877392700 | 33100 | 33100 | 33100 | 33050 | 227 |
| 519 | 20230911 | 102400 | 4869885450 | 33050 | 33050 | 33100 | 33050 | 170 |
| 520 | 20230911 | 102300 | 4864266850 | 33050 | 33050 | 33100 | 33050 | 341 |
| 521 | 20230911 | 102200 | 4852996550 | 33100 | 33050 | 33100 | 33050 | 211 |
| 522 | 20230911 | 102100 | 4846022850 | 33100 | 33100 | 33100 | 33000 | 818 |
| 523 | 20230911 | 102000 | 4818991200 | 33050 | 33050 | 33100 | 33050 | 646 |
| 524 | 20230911 | 101900 | 4797640550 | 33100 | 33100 | 33100 | 33050 | 47 |
| 525 | 20230911 | 101800 | 4796086650 | 33100 | 33150 | 33150 | 33050 | 269 |
| 526 | 20230911 | 101700 | 4787186600 | 33050 | 33100 | 33150 | 33050 | 225 |
| 527 | 20230911 | 101600 | 4779744550 | 33150 | 33150 | 33200 | 33000 | 10752 |
| 528 | 20230911 | 101500 | 4423315350 | 33150 | 33100 | 33150 | 33050 | 2076 |
| 529 | 20230911 | 101400 | 4354599900 | 33100 | 33100 | 33100 | 33050 | 231 |
| 530 | 20230911 | 101300 | 4346963650 | 33100 | 33100 | 33100 | 33050 | 115 |
| 531 | 20230911 | 101200 | 4343161650 | 33050 | 33100 | 33100 | 33050 | 379 |
| 532 | 20230911 | 101100 | 4330622450 | 33100 | 33050 | 33150 | 33000 | 6411 |
| 533 | 20230911 | 101000 | 4118637700 | 33050 | 32950 | 33050 | 32950 | 3691 |
| 534 | 20230911 | 100900 | 3996865900 | 32950 | 33000 | 33000 | 32950 | 239 |
| 535 | 20230911 | 100800 | 3988990550 | 33000 | 32950 | 33000 | 32950 | 529 |
| 536 | 20230911 | 100700 | 3971559300 | 32950 | 32950 | 33000 | 32950 | 244 |
| 537 | 20230911 | 100600 | 3963519400 | 32950 | 32950 | 33000 | 32950 | 277 |
| 538 | 20230911 | 100500 | 3954389100 | 32950 | 32950 | 33000 | 32950 | 264 |
| 539 | 20230911 | 100400 | 3945690050 | 33000 | 33000 | 33000 | 32950 | 276 |
| 540 | 20230911 | 100300 | 3936587800 | 33000 | 32950 | 33000 | 32950 | 94 |
| 541 | 20230911 | 100200 | 3933488250 | 33000 | 33000 | 33000 | 32950 | 163 |
| 542 | 20230911 | 100100 | 3928111050 | 33000 | 32950 | 33000 | 32900 | 2073 |
| 543 | 20230911 | 100000 | 3859752400 | 32900 | 32900 | 32950 | 32850 | 264 |
| 544 | 20230911 | 095900 | 3851062550 | 32850 | 32900 | 32900 | 32850 | 1271 |
| 545 | 20230911 | 095800 | 3809253800 | 32850 | 32850 | 32900 | 32850 | 730 |
| 546 | 20230911 | 095700 | 3785272700 | 32850 | 32900 | 32900 | 32850 | 129 |
| 547 | 20230911 | 095600 | 3781034800 | 32850 | 32900 | 32950 | 32850 | 1668 |
| 548 | 20230911 | 095500 | 3726161600 | 32900 | 32850 | 32950 | 32850 | 2910 |
| 549 | 20230911 | 095400 | 3630435900 | 32850 | 32850 | 32900 | 32850 | 228 |
| 550 | 20230911 | 095300 | 3622945900 | 32850 | 32850 | 32850 | 32850 | 1221 |
| 551 | 20230911 | 095200 | 3582836050 | 32850 | 32850 | 32900 | 32850 | 1813 |
| 552 | 20230911 | 095100 | 3523273600 | 32850 | 32850 | 32900 | 32850 | 729 |
| 553 | 20230911 | 095000 | 3499325650 | 32850 | 32900 | 32900 | 32850 | 203 |
| 554 | 20230911 | 094900 | 3492656750 | 32850 | 32900 | 32950 | 32850 | 531 |
| 555 | 20230911 | 094800 | 3475203400 | 32900 | 32900 | 32900 | 32850 | 5069 |
| 556 | 20230911 | 094700 | 3308570800 | 32900 | 32900 | 32950 | 32900 | 902 |
| 557 | 20230911 | 094600 | 3278893050 | 32900 | 32950 | 32950 | 32900 | 1085 |
| 558 | 20230911 | 094500 | 3243151650 | 32950 | 32950 | 33000 | 32950 | 685 |
| 559 | 20230911 | 094400 | 3220580700 | 32950 | 33000 | 33050 | 32950 | 525 |
| 560 | 20230911 | 094300 | 3203260600 | 33050 | 33000 | 33050 | 33000 | 327 |
| 561 | 20230911 | 094200 | 3192468700 | 33000 | 32950 | 33000 | 32950 | 4102 |
| 562 | 20230911 | 094100 | 3057170750 | 32950 | 32950 | 33000 | 32950 | 150 |
| 563 | 20230911 | 094000 | 3052228150 | 33000 | 32950 | 33000 | 32950 | 2133 |
| 564 | 20230911 | 093900 | 2981945600 | 33000 | 33000 | 33000 | 32950 | 2359 |
| 565 | 20230911 | 093800 | 2904120050 | 33000 | 32950 | 33000 | 32950 | 110 |
| 566 | 20230911 | 093700 | 2900495050 | 32950 | 32950 | 33000 | 32950 | 137 |
| 567 | 20230911 | 093600 | 2895980200 | 32950 | 33050 | 33050 | 32950 | 1808 |
| 568 | 20230911 | 093500 | 2836331000 | 33050 | 33000 | 33050 | 33000 | 798 |
| 569 | 20230911 | 093400 | 2809973000 | 33000 | 33000 | 33050 | 33000 | 503 |
| 570 | 20230911 | 093300 | 2793357650 | 33050 | 33050 | 33050 | 33000 | 676 |
| 571 | 20230911 | 093200 | 2771022950 | 33000 | 33050 | 33050 | 33000 | 383 |
| 572 | 20230911 | 093100 | 2758373000 | 33000 | 33050 | 33050 | 33000 | 191 |
| 573 | 20230911 | 093000 | 2752069600 | 33050 | 33100 | 33100 | 33000 | 1222 |
| 574 | 20230911 | 092900 | 2711697050 | 33050 | 33100 | 33100 | 33050 | 584 |
| 575 | 20230911 | 092800 | 2692392650 | 33100 | 33150 | 33150 | 33050 | 2248 |
| 576 | 20230911 | 092700 | 2618014300 | 33100 | 33150 | 33150 | 33100 | 958 |
| 577 | 20230911 | 092600 | 2586273000 | 33150 | 33050 | 33150 | 33000 | 1295 |
| 578 | 20230911 | 092500 | 2543472500 | 33050 | 33000 | 33050 | 32950 | 789 |
| 579 | 20230911 | 092400 | 2517416900 | 32950 | 32950 | 33050 | 32950 | 4781 |
| 580 | 20230911 | 092300 | 2359652900 | 32950 | 32900 | 32950 | 32900 | 3051 |
| 581 | 20230911 | 092200 | 2259147850 | 32900 | 32900 | 32950 | 32900 | 474 |
| 582 | 20230911 | 092100 | 2243553150 | 32950 | 32900 | 32950 | 32900 | 301 |
| 583 | 20230911 | 092000 | 2233648800 | 32950 | 32950 | 32950 | 32900 | 351 |
| 584 | 20230911 | 091900 | 2222099050 | 32950 | 32900 | 32950 | 32900 | 863 |
| 585 | 20230911 | 091800 | 2193676100 | 32900 | 32850 | 32950 | 32850 | 2523 |
| 586 | 20230911 | 091700 | 2110675850 | 32850 | 32850 | 32900 | 32850 | 521 |
| 587 | 20230911 | 091600 | 2093560800 | 32850 | 32900 | 32900 | 32850 | 64 |
| 588 | 20230911 | 091500 | 2091455750 | 32950 | 33000 | 33000 | 32850 | 4820 |
| 589 | 20230911 | 091400 | 1932659150 | 33000 | 33000 | 33000 | 32950 | 526 |
| 590 | 20230911 | 091300 | 1915301900 | 32950 | 32700 | 32950 | 32700 | 5290 |
| 591 | 20230911 | 091200 | 1741677300 | 32700 | 32700 | 32750 | 32700 | 1142 |
| 592 | 20230911 | 091100 | 1704332850 | 32750 | 32700 | 32750 | 32700 | 956 |
| 593 | 20230911 | 091000 | 1673064150 | 32700 | 32800 | 32800 | 32700 | 2506 |
| 594 | 20230911 | 090900 | 1591040100 | 32750 | 32700 | 32800 | 32700 | 916 |
| 595 | 20230911 | 090800 | 1561076850 | 32700 | 32700 | 32750 | 32650 | 3528 |
| 596 | 20230911 | 090700 | 1445728200 | 32750 | 32650 | 32750 | 32650 | 2311 |
| 597 | 20230911 | 090600 | 1370149800 | 32700 | 32700 | 32700 | 32650 | 3214 |
| 598 | 20230911 | 090500 | 1265196600 | 32650 | 32650 | 32750 | 32600 | 5866 |
| 599 | 20230911 | 090400 | 1073550950 | 32650 | 32700 | 32750 | 32650 | 4849 |
| 600 | 20230911 | 090300 | 915101250 | 32700 | 32700 | 32800 | 32700 | 3543 |
| 601 | 20230911 | 090200 | 799104550 | 32700 | 32900 | 32900 | 32700 | 5168 |
| 602 | 20230911 | 090100 | 629518250 | 32850 | 32850 | 32900 | 32750 | 2303 |
| 603 | 20230911 | 090000 | 553881900 | 32800 | 33200 | 33200 | 32750 | 16748 |