34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 191300 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 348395 |
| 3 | 20230914 | 191200 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 4 | 20230914 | 191100 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 5 | 20230914 | 191000 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 6 | 20230914 | 190900 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 7 | 20230914 | 190800 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 8 | 20230914 | 190700 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 9 | 20230914 | 190600 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 10 | 20230914 | 190500 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 11 | 20230914 | 190400 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 12 | 20230914 | 190300 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 13 | 20230914 | 190200 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 14 | 20230914 | 190100 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 15 | 20230914 | 190000 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 16 | 20230914 | 185900 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 17 | 20230914 | 185800 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 18 | 20230914 | 185700 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 19 | 20230914 | 185600 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 20 | 20230914 | 185500 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 21 | 20230914 | 185400 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 22 | 20230914 | 185300 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 23 | 20230914 | 185200 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 24 | 20230914 | 185100 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 25 | 20230914 | 185000 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 26 | 20230914 | 184900 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 27 | 20230914 | 184800 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 28 | 20230914 | 184700 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 29 | 20230914 | 184600 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 30 | 20230914 | 184500 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 31 | 20230914 | 184400 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 32 | 20230914 | 184300 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 348395 |
| 33 | 20230914 | 184200 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 34 | 20230914 | 184100 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 35 | 20230914 | 184000 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 36 | 20230914 | 183900 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 37 | 20230914 | 183800 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 38 | 20230914 | 183700 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 39 | 20230914 | 183600 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 40 | 20230914 | 183500 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 41 | 20230914 | 183400 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 42 | 20230914 | 183300 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 43 | 20230914 | 183200 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 44 | 20230914 | 183100 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 45 | 20230914 | 183000 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 46 | 20230914 | 182900 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 47 | 20230914 | 182800 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 48 | 20230914 | 182700 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 49 | 20230914 | 182600 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 50 | 20230914 | 182500 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 51 | 20230914 | 182400 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 52 | 20230914 | 182300 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 53 | 20230914 | 182200 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 54 | 20230914 | 182100 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 55 | 20230914 | 182000 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 56 | 20230914 | 181900 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 57 | 20230914 | 181800 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 58 | 20230914 | 181700 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 59 | 20230914 | 181600 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 60 | 20230914 | 181500 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 61 | 20230914 | 181400 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 62 | 20230914 | 181300 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 348395 |
| 63 | 20230914 | 181200 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 64 | 20230914 | 181100 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 65 | 20230914 | 181000 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 66 | 20230914 | 180900 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 67 | 20230914 | 180800 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 68 | 20230914 | 180700 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 69 | 20230914 | 180600 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 70 | 20230914 | 180500 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 71 | 20230914 | 180400 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 72 | 20230914 | 180300 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 73 | 20230914 | 180200 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 74 | 20230914 | 180100 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 75 | 20230914 | 180000 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 76 | 20230914 | 175900 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 77 | 20230914 | 175800 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 78 | 20230914 | 175700 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 79 | 20230914 | 175600 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 80 | 20230914 | 175500 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 81 | 20230914 | 175400 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 82 | 20230914 | 175300 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 83 | 20230914 | 175200 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 84 | 20230914 | 175100 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 85 | 20230914 | 175000 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 86 | 20230914 | 174900 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 87 | 20230914 | 174800 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 88 | 20230914 | 174700 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 89 | 20230914 | 174600 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 90 | 20230914 | 174500 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 91 | 20230914 | 174400 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 92 | 20230914 | 174300 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 348395 |
| 93 | 20230914 | 174200 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 94 | 20230914 | 174100 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 95 | 20230914 | 174000 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 96 | 20230914 | 173900 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 97 | 20230914 | 173800 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 98 | 20230914 | 173700 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 99 | 20230914 | 173600 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 100 | 20230914 | 173500 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 101 | 20230914 | 173400 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 102 | 20230914 | 173300 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 103 | 20230914 | 173200 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 104 | 20230914 | 173100 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 105 | 20230914 | 173000 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 106 | 20230914 | 172900 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 107 | 20230914 | 172800 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 108 | 20230914 | 172700 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 109 | 20230914 | 172600 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 110 | 20230914 | 172500 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 111 | 20230914 | 172400 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 112 | 20230914 | 172300 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 113 | 20230914 | 172200 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 114 | 20230914 | 172100 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 115 | 20230914 | 172000 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 116 | 20230914 | 171900 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 117 | 20230914 | 171800 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 118 | 20230914 | 171700 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 119 | 20230914 | 171600 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 120 | 20230914 | 171500 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 121 | 20230914 | 171400 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 122 | 20230914 | 171300 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 348395 |
| 123 | 20230914 | 171200 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 124 | 20230914 | 171100 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 125 | 20230914 | 171000 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 126 | 20230914 | 170900 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 127 | 20230914 | 170800 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 128 | 20230914 | 170700 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 129 | 20230914 | 170600 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 130 | 20230914 | 170500 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 131 | 20230914 | 170400 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 132 | 20230914 | 170300 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 133 | 20230914 | 170200 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 134 | 20230914 | 170100 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 135 | 20230914 | 170000 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 136 | 20230914 | 165900 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 137 | 20230914 | 165800 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 138 | 20230914 | 165700 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 139 | 20230914 | 165600 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 140 | 20230914 | 165500 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 141 | 20230914 | 165400 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 142 | 20230914 | 165300 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 143 | 20230914 | 165200 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 144 | 20230914 | 165100 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 145 | 20230914 | 165000 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 146 | 20230914 | 164900 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 147 | 20230914 | 164800 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 148 | 20230914 | 164700 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 149 | 20230914 | 164600 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 150 | 20230914 | 164500 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 151 | 20230914 | 164400 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 152 | 20230914 | 164300 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 348395 |
| 153 | 20230914 | 164200 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 154 | 20230914 | 164100 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 155 | 20230914 | 164000 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 156 | 20230914 | 163900 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 157 | 20230914 | 163800 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 158 | 20230914 | 163700 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 159 | 20230914 | 163600 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 160 | 20230914 | 163500 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 161 | 20230914 | 163400 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 162 | 20230914 | 163300 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 163 | 20230914 | 163200 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 164 | 20230914 | 163100 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 165 | 20230914 | 163000 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 166 | 20230914 | 162900 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 167 | 20230914 | 162800 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 168 | 20230914 | 162700 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 169 | 20230914 | 162600 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 170 | 20230914 | 162500 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 171 | 20230914 | 162400 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 172 | 20230914 | 162300 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 173 | 20230914 | 162200 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 174 | 20230914 | 162100 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 175 | 20230914 | 162000 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 176 | 20230914 | 161900 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 177 | 20230914 | 161800 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 178 | 20230914 | 161700 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 179 | 20230914 | 161600 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 180 | 20230914 | 161500 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 181 | 20230914 | 161400 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 182 | 20230914 | 161300 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 348395 |
| 183 | 20230914 | 161200 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 184 | 20230914 | 161100 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 185 | 20230914 | 161000 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 186 | 20230914 | 160900 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 187 | 20230914 | 160800 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 188 | 20230914 | 160700 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 189 | 20230914 | 160600 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 190 | 20230914 | 160500 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 191 | 20230914 | 160400 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 192 | 20230914 | 160300 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 193 | 20230914 | 160200 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 194 | 20230914 | 160100 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 195 | 20230914 | 160000 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 196 | 20230914 | 155900 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 197 | 20230914 | 155800 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 198 | 20230914 | 155700 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 199 | 20230914 | 155600 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 200 | 20230914 | 155500 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 201 | 20230914 | 155400 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 202 | 20230914 | 155300 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 203 | 20230914 | 155200 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 204 | 20230914 | 155100 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 205 | 20230914 | 155000 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 206 | 20230914 | 154900 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 207 | 20230914 | 154800 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 208 | 20230914 | 154700 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 209 | 20230914 | 154600 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 210 | 20230914 | 154500 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 211 | 20230914 | 154400 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 212 | 20230914 | 154300 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 348395 |
| 213 | 20230914 | 154200 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 214 | 20230914 | 154100 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 215 | 20230914 | 154000 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 216 | 20230914 | 153900 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 217 | 20230914 | 153800 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 218 | 20230914 | 153700 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 219 | 20230914 | 153600 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 220 | 20230914 | 153500 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 221 | 20230914 | 153400 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 222 | 20230914 | 153300 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 223 | 20230914 | 153200 | 46006517550 | 34400 | 34400 | 34400 | 34400 | 348395 |
| 224 | 20230914 | 153100 | 34021729550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20230914 | 153000 | 34021729550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20230914 | 152900 | 34021729550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20230914 | 152800 | 34021729550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20230914 | 152700 | 34021729550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20230914 | 152600 | 34021729550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20230914 | 152500 | 34021729550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20230914 | 152400 | 34021729550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20230914 | 152300 | 34021729550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20230914 | 152200 | 34021729550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 234 | 20230914 | 152100 | 34021729550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 235 | 20230914 | 152000 | 34021729550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 236 | 20230914 | 151900 | 34021729550 | 34000 | 34000 | 34000 | 33950 | 3183 |
| 237 | 20230914 | 151800 | 33913512000 | 34000 | 33950 | 34000 | 33900 | 7257 |
| 238 | 20230914 | 151700 | 33667044600 | 33900 | 33850 | 33950 | 33850 | 6034 |
| 239 | 20230914 | 151600 | 33462322550 | 33850 | 33950 | 33950 | 33850 | 5347 |
| 240 | 20230914 | 151500 | 33281042400 | 33900 | 33900 | 33950 | 33850 | 3759 |
| 241 | 20230914 | 151400 | 33153674700 | 33850 | 33900 | 33950 | 33850 | 3086 |
| 242 | 20230914 | 151300 | 33049169500 | 33900 | 33900 | 33950 | 33850 | 4612 |
| 243 | 20230914 | 151200 | 32892839300 | 33900 | 33900 | 33950 | 33900 | 2573 |
| 244 | 20230914 | 151100 | 32805602150 | 33900 | 33800 | 33950 | 33800 | 16806 |
| 245 | 20230914 | 151000 | 32236164900 | 33850 | 33850 | 33850 | 33800 | 3573 |
| 246 | 20230914 | 150900 | 32115364700 | 33800 | 33800 | 33850 | 33800 | 4251 |
| 247 | 20230914 | 150800 | 31971637000 | 33850 | 33850 | 33850 | 33800 | 3448 |
| 248 | 20230914 | 150700 | 31855052850 | 33850 | 33800 | 33850 | 33800 | 3253 |
| 249 | 20230914 | 150600 | 31745078750 | 33800 | 33800 | 33850 | 33800 | 3482 |
| 250 | 20230914 | 150500 | 31627363850 | 33800 | 33850 | 33850 | 33800 | 4442 |
| 251 | 20230914 | 150400 | 31477156950 | 33850 | 33800 | 33850 | 33800 | 6979 |
| 252 | 20230914 | 150300 | 31241091250 | 33800 | 33800 | 33850 | 33800 | 3661 |
| 253 | 20230914 | 150200 | 31117327900 | 33800 | 33800 | 33850 | 33800 | 3000 |
| 254 | 20230914 | 150100 | 31015926050 | 33800 | 33800 | 33850 | 33800 | 4379 |
| 255 | 20230914 | 150000 | 30867850300 | 33800 | 33800 | 33850 | 33800 | 4302 |
| 256 | 20230914 | 145900 | 30722378150 | 33800 | 33800 | 33850 | 33800 | 5022 |
| 257 | 20230914 | 145800 | 30552539600 | 33800 | 33800 | 33850 | 33800 | 4146 |
| 258 | 20230914 | 145700 | 30412358650 | 33800 | 33800 | 33900 | 33800 | 3026 |
| 259 | 20230914 | 145600 | 30310029200 | 33850 | 33850 | 33900 | 33800 | 5012 |
| 260 | 20230914 | 145500 | 30140490750 | 33850 | 33800 | 33900 | 33800 | 3560 |
| 261 | 20230914 | 145400 | 30019993950 | 33800 | 33850 | 33900 | 33800 | 4050 |
| 262 | 20230914 | 145300 | 29883011400 | 33850 | 33850 | 33900 | 33800 | 5385 |
| 263 | 20230914 | 145200 | 29700741650 | 33850 | 33750 | 33900 | 33750 | 15121 |
| 264 | 20230914 | 145100 | 29188962850 | 33850 | 33800 | 33850 | 33800 | 6550 |
| 265 | 20230914 | 145000 | 28967458550 | 33800 | 33800 | 33850 | 33800 | 3125 |
| 266 | 20230914 | 144900 | 28861811900 | 33800 | 33850 | 33850 | 33800 | 4327 |
| 267 | 20230914 | 144800 | 28715521100 | 33850 | 33800 | 33850 | 33800 | 3414 |
| 268 | 20230914 | 144700 | 28600099300 | 33800 | 33850 | 33850 | 33800 | 5239 |
| 269 | 20230914 | 144600 | 28422979700 | 33850 | 33900 | 33950 | 33800 | 4636 |
| 270 | 20230914 | 144500 | 28265961850 | 33900 | 33950 | 33950 | 33900 | 5702 |
| 271 | 20230914 | 144400 | 28072565200 | 33850 | 33850 | 33900 | 33850 | 12046 |
| 272 | 20230914 | 144300 | 27664351100 | 33850 | 33850 | 33900 | 33800 | 18774 |
| 273 | 20230914 | 144200 | 27028783700 | 33800 | 33850 | 33850 | 33800 | 2392 |
| 274 | 20230914 | 144100 | 26947895100 | 33800 | 33800 | 33850 | 33800 | 2909 |
| 275 | 20230914 | 144000 | 26849553450 | 33800 | 33850 | 33850 | 33800 | 2180 |
| 276 | 20230914 | 143900 | 26775832750 | 33800 | 33800 | 33850 | 33800 | 1864 |
| 277 | 20230914 | 143800 | 26712813100 | 33800 | 33850 | 33850 | 33800 | 3431 |
| 278 | 20230914 | 143700 | 26596787250 | 33850 | 33800 | 33850 | 33800 | 998 |
| 279 | 20230914 | 143600 | 26563024350 | 33850 | 33850 | 33850 | 33800 | 7356 |
| 280 | 20230914 | 143500 | 26314360850 | 33800 | 33800 | 33850 | 33800 | 1108 |
| 281 | 20230914 | 143400 | 26276906100 | 33800 | 33800 | 33850 | 33800 | 1922 |
| 282 | 20230914 | 143300 | 26211925450 | 33800 | 33850 | 33850 | 33800 | 1950 |
| 283 | 20230914 | 143200 | 26145945600 | 33800 | 33800 | 33850 | 33800 | 2249 |
| 284 | 20230914 | 143100 | 26069912400 | 33800 | 33800 | 33850 | 33800 | 3155 |
| 285 | 20230914 | 143000 | 25963169000 | 33850 | 33800 | 33850 | 33800 | 1190 |
| 286 | 20230914 | 142900 | 25922941300 | 33800 | 33850 | 33850 | 33800 | 3796 |
| 287 | 20230914 | 142800 | 25794542800 | 33800 | 33850 | 33850 | 33800 | 2555 |
| 288 | 20230914 | 142700 | 25708143400 | 33800 | 33800 | 33850 | 33800 | 1445 |
| 289 | 20230914 | 142600 | 25659299600 | 33850 | 33800 | 33850 | 33800 | 1420 |
| 290 | 20230914 | 142500 | 25611290750 | 33800 | 33800 | 33850 | 33800 | 1987 |
| 291 | 20230914 | 142400 | 25544116700 | 33850 | 33850 | 33850 | 33800 | 2334 |
| 292 | 20230914 | 142300 | 25465205450 | 33850 | 33800 | 33850 | 33800 | 2327 |
| 293 | 20230914 | 142200 | 25386523750 | 33850 | 33850 | 33850 | 33800 | 762 |
| 294 | 20230914 | 142100 | 25360749050 | 33800 | 33800 | 33850 | 33650 | 27426 |
| 295 | 20230914 | 142000 | 24435778650 | 33850 | 33750 | 33850 | 33700 | 34333 |
| 296 | 20230914 | 141900 | 23276435050 | 33750 | 33750 | 33750 | 33700 | 794 |
| 297 | 20230914 | 141800 | 23249664900 | 33750 | 33750 | 33750 | 33700 | 1406 |
| 298 | 20230914 | 141700 | 23202257800 | 33700 | 33750 | 33750 | 33700 | 4877 |
| 299 | 20230914 | 141600 | 23037894250 | 33700 | 33700 | 33750 | 33700 | 849 |
| 300 | 20230914 | 141500 | 23009266200 | 33700 | 33750 | 33750 | 33700 | 1143 |
| 301 | 20230914 | 141400 | 22970736000 | 33700 | 33700 | 33750 | 33700 | 514 |
| 302 | 20230914 | 141300 | 22953411750 | 33700 | 33700 | 33750 | 33700 | 1536 |
| 303 | 20230914 | 141200 | 22901626750 | 33750 | 33750 | 33750 | 33700 | 2851 |
| 304 | 20230914 | 141100 | 22805531800 | 33700 | 33700 | 33750 | 33700 | 1225 |
| 305 | 20230914 | 141000 | 22764219350 | 33700 | 33750 | 33750 | 33700 | 989 |
| 306 | 20230914 | 140900 | 22730869350 | 33700 | 33700 | 33750 | 33700 | 1110 |
| 307 | 20230914 | 140800 | 22693458900 | 33700 | 33750 | 33750 | 33700 | 2118 |
| 308 | 20230914 | 140700 | 22622072200 | 33700 | 33750 | 33750 | 33700 | 1235 |
| 309 | 20230914 | 140600 | 22580436150 | 33750 | 33750 | 33750 | 33700 | 1293 |
| 310 | 20230914 | 140500 | 22536837050 | 33700 | 33750 | 33750 | 33700 | 701 |
| 311 | 20230914 | 140400 | 22513205050 | 33750 | 33700 | 33750 | 33700 | 1376 |
| 312 | 20230914 | 140300 | 22466812400 | 33700 | 33700 | 33750 | 33700 | 1517 |
| 313 | 20230914 | 140200 | 22415680600 | 33750 | 33700 | 33750 | 33700 | 1594 |
| 314 | 20230914 | 140100 | 22361945100 | 33750 | 33750 | 33750 | 33700 | 1605 |
| 315 | 20230914 | 140000 | 22307823100 | 33700 | 33700 | 33750 | 33700 | 1276 |
| 316 | 20230914 | 135900 | 22264807450 | 33750 | 33750 | 33750 | 33700 | 1288 |
| 317 | 20230914 | 135800 | 22221391400 | 33700 | 33700 | 33750 | 33700 | 1707 |
| 318 | 20230914 | 135700 | 22163850150 | 33700 | 33700 | 33750 | 33700 | 1143 |
| 319 | 20230914 | 135600 | 22125323250 | 33700 | 33700 | 33750 | 33700 | 1275 |
| 320 | 20230914 | 135500 | 22082349150 | 33700 | 33700 | 33750 | 33700 | 1151 |
| 321 | 20230914 | 135400 | 22043542050 | 33750 | 33700 | 33750 | 33700 | 1824 |
| 322 | 20230914 | 135300 | 21982066750 | 33750 | 33750 | 33750 | 33700 | 1414 |
| 323 | 20230914 | 135200 | 21934412650 | 33750 | 33700 | 33750 | 33700 | 3106 |
| 324 | 20230914 | 135100 | 21829710700 | 33700 | 33700 | 33750 | 33700 | 2672 |
| 325 | 20230914 | 135000 | 21739647400 | 33750 | 33700 | 33750 | 33650 | 3138 |
| 326 | 20230914 | 134900 | 21633907750 | 33700 | 33700 | 33700 | 33650 | 2560 |
| 327 | 20230914 | 134800 | 21547712150 | 33700 | 33750 | 33750 | 33650 | 11823 |
| 328 | 20230914 | 134700 | 21149249950 | 33700 | 33700 | 33750 | 33700 | 1939 |
| 329 | 20230914 | 134600 | 21083898350 | 33700 | 33750 | 33800 | 33700 | 15704 |
| 330 | 20230914 | 134500 | 20553910700 | 33800 | 33750 | 33800 | 33750 | 1292 |
| 331 | 20230914 | 134400 | 20510297850 | 33800 | 33800 | 33800 | 33750 | 1020 |
| 332 | 20230914 | 134300 | 20475860250 | 33750 | 33850 | 33850 | 33750 | 2869 |
| 333 | 20230914 | 134200 | 20378893450 | 33850 | 33800 | 33850 | 33800 | 2065 |
| 334 | 20230914 | 134100 | 20309094150 | 33850 | 33800 | 33850 | 33800 | 2802 |
| 335 | 20230914 | 134000 | 20214376100 | 33800 | 33800 | 33850 | 33800 | 1230 |
| 336 | 20230914 | 133900 | 20172790750 | 33850 | 33800 | 33850 | 33800 | 828 |
| 337 | 20230914 | 133800 | 20144793400 | 33800 | 33850 | 33850 | 33800 | 1119 |
| 338 | 20230914 | 133700 | 20106962750 | 33800 | 33850 | 33850 | 33800 | 2185 |
| 339 | 20230914 | 133600 | 20033102650 | 33850 | 33800 | 33850 | 33800 | 1494 |
| 340 | 20230914 | 133500 | 19982576600 | 33850 | 33800 | 33850 | 33800 | 1383 |
| 341 | 20230914 | 133400 | 19935819550 | 33800 | 33850 | 33850 | 33800 | 713 |
| 342 | 20230914 | 133300 | 19911718600 | 33800 | 33800 | 33850 | 33800 | 3211 |
| 343 | 20230914 | 133200 | 19803166150 | 33800 | 33850 | 33850 | 33800 | 917 |
| 344 | 20230914 | 133100 | 19772164800 | 33800 | 33850 | 33850 | 33800 | 3011 |
| 345 | 20230914 | 133000 | 19670388800 | 33800 | 33850 | 33850 | 33800 | 2291 |
| 346 | 20230914 | 132900 | 19592906350 | 33800 | 33800 | 33850 | 33800 | 2247 |
| 347 | 20230914 | 132800 | 19516936250 | 33800 | 33850 | 33850 | 33800 | 1920 |
| 348 | 20230914 | 132700 | 19452032550 | 33850 | 33800 | 33850 | 33800 | 869 |
| 349 | 20230914 | 132600 | 19422641450 | 33850 | 33800 | 33850 | 33800 | 1418 |
| 350 | 20230914 | 132500 | 19374705600 | 33850 | 33850 | 33850 | 33800 | 2654 |
| 351 | 20230914 | 132400 | 19284994900 | 33800 | 33800 | 33850 | 33800 | 10605 |
| 352 | 20230914 | 132300 | 18926531350 | 33800 | 33850 | 33850 | 33800 | 1695 |
| 353 | 20230914 | 132200 | 18869228250 | 33850 | 33800 | 33850 | 33800 | 2274 |
| 354 | 20230914 | 132100 | 18792348100 | 33800 | 33800 | 33850 | 33800 | 1553 |
| 355 | 20230914 | 132000 | 18739827400 | 33850 | 33800 | 33850 | 33800 | 1179 |
| 356 | 20230914 | 131900 | 18699964400 | 33800 | 33800 | 33850 | 33800 | 1228 |
| 357 | 20230914 | 131800 | 18658432950 | 33800 | 33850 | 33850 | 33800 | 1599 |
| 358 | 20230914 | 131700 | 18604376900 | 33850 | 33850 | 33850 | 33800 | 4411 |
| 359 | 20230914 | 131600 | 18455273900 | 33800 | 33850 | 33850 | 33800 | 1124 |
| 360 | 20230914 | 131500 | 18417269050 | 33850 | 33800 | 33850 | 33800 | 1318 |
| 361 | 20230914 | 131400 | 18372705400 | 33800 | 33800 | 33850 | 33800 | 1761 |
| 362 | 20230914 | 131300 | 18313146400 | 33800 | 33800 | 33850 | 33800 | 1216 |
| 363 | 20230914 | 131200 | 18272028100 | 33850 | 33800 | 33850 | 33800 | 1712 |
| 364 | 20230914 | 131100 | 18214130100 | 33800 | 33800 | 33850 | 33800 | 2259 |
| 365 | 20230914 | 131000 | 18137768200 | 33850 | 33850 | 33850 | 33800 | 580 |
| 366 | 20230914 | 130900 | 18118157300 | 33850 | 33850 | 33850 | 33800 | 2663 |
| 367 | 20230914 | 130800 | 18028064050 | 33850 | 33800 | 33850 | 33800 | 446 |
| 368 | 20230914 | 130700 | 18012983500 | 33800 | 33850 | 33850 | 33800 | 1986 |
| 369 | 20230914 | 130600 | 17945807250 | 33800 | 33850 | 33850 | 33800 | 1063 |
| 370 | 20230914 | 130500 | 17909841900 | 33800 | 33850 | 33850 | 33800 | 1247 |
| 371 | 20230914 | 130400 | 17867675650 | 33850 | 33850 | 33850 | 33800 | 1949 |
| 372 | 20230914 | 130300 | 17801734900 | 33800 | 33850 | 33850 | 33800 | 1417 |
| 373 | 20230914 | 130200 | 17753820850 | 33800 | 33850 | 33850 | 33800 | 1371 |
| 374 | 20230914 | 130100 | 17707478550 | 33800 | 33800 | 33850 | 33800 | 458 |
| 375 | 20230914 | 130000 | 17691992450 | 33800 | 33800 | 33850 | 33800 | 1807 |
| 376 | 20230914 | 125900 | 17630897250 | 33800 | 33850 | 33850 | 33800 | 1060 |
| 377 | 20230914 | 125800 | 17595055300 | 33800 | 33800 | 33850 | 33800 | 1267 |
| 378 | 20230914 | 125700 | 17552186400 | 33800 | 33850 | 33850 | 33800 | 1300 |
| 379 | 20230914 | 125600 | 17508215700 | 33800 | 33850 | 33850 | 33800 | 13067 |
| 380 | 20230914 | 125500 | 17066515150 | 33850 | 33800 | 33850 | 33800 | 1354 |
| 381 | 20230914 | 125400 | 17020722400 | 33800 | 33850 | 33900 | 33800 | 2424 |
| 382 | 20230914 | 125300 | 16938681400 | 33850 | 33850 | 33900 | 33850 | 6652 |
| 383 | 20230914 | 125200 | 16713501700 | 33850 | 33900 | 33900 | 33850 | 997 |
| 384 | 20230914 | 125100 | 16679741650 | 33850 | 33900 | 33900 | 33850 | 1181 |
| 385 | 20230914 | 125000 | 16639728700 | 33900 | 33900 | 33900 | 33850 | 2005 |
| 386 | 20230914 | 124900 | 16571775350 | 33900 | 33900 | 33950 | 33900 | 2476 |
| 387 | 20230914 | 124800 | 16487833900 | 33900 | 33900 | 33950 | 33900 | 1342 |
| 388 | 20230914 | 124700 | 16442328600 | 33900 | 33900 | 33950 | 33900 | 523 |
| 389 | 20230914 | 124600 | 16424591800 | 33900 | 33950 | 33950 | 33900 | 1113 |
| 390 | 20230914 | 124500 | 16386859950 | 33900 | 33900 | 33950 | 33900 | 1432 |
| 391 | 20230914 | 124400 | 16338297850 | 33900 | 33950 | 33950 | 33900 | 1332 |
| 392 | 20230914 | 124300 | 16293136000 | 33900 | 33950 | 33950 | 33900 | 977 |
| 393 | 20230914 | 124200 | 16260013250 | 33950 | 33900 | 33950 | 33900 | 863 |
| 394 | 20230914 | 124100 | 16230741000 | 33900 | 33900 | 33950 | 33900 | 1250 |
| 395 | 20230914 | 124000 | 16188357500 | 33950 | 33900 | 33950 | 33900 | 603 |
| 396 | 20230914 | 123900 | 16167912500 | 33950 | 33900 | 33950 | 33900 | 1023 |
| 397 | 20230914 | 123800 | 16133215800 | 33950 | 33900 | 33950 | 33900 | 523 |
| 398 | 20230914 | 123700 | 16115484050 | 33950 | 33950 | 33950 | 33900 | 1957 |
| 399 | 20230914 | 123600 | 16049121250 | 33950 | 33950 | 33950 | 33900 | 1396 |
| 400 | 20230914 | 123500 | 16001773500 | 33900 | 33900 | 33950 | 33900 | 623 |
| 401 | 20230914 | 123400 | 15980648750 | 33900 | 33950 | 33950 | 33900 | 635 |
| 402 | 20230914 | 123300 | 15959107800 | 33950 | 33950 | 33950 | 33900 | 1463 |
| 403 | 20230914 | 123200 | 15909480150 | 33950 | 33950 | 33950 | 33900 | 1975 |
| 404 | 20230914 | 123100 | 15842494250 | 33900 | 33900 | 33950 | 33900 | 1013 |
| 405 | 20230914 | 123000 | 15808139950 | 33900 | 33950 | 33950 | 33900 | 1272 |
| 406 | 20230914 | 122900 | 15764986400 | 33900 | 33950 | 33950 | 33900 | 1355 |
| 407 | 20230914 | 122800 | 15719037150 | 33900 | 33900 | 33950 | 33900 | 697 |
| 408 | 20230914 | 122700 | 15695396350 | 33900 | 33900 | 33950 | 33900 | 2372 |
| 409 | 20230914 | 122600 | 15614963600 | 33950 | 33900 | 33950 | 33900 | 1038 |
| 410 | 20230914 | 122500 | 15579757800 | 33950 | 33950 | 33950 | 33900 | 1308 |
| 411 | 20230914 | 122400 | 15535370750 | 33950 | 33950 | 33950 | 33900 | 2164 |
| 412 | 20230914 | 122300 | 15461986900 | 33950 | 33900 | 33950 | 33900 | 565 |
| 413 | 20230914 | 122200 | 15442827750 | 33900 | 33850 | 33950 | 33850 | 8200 |
| 414 | 20230914 | 122100 | 15164824600 | 33850 | 33950 | 33950 | 33850 | 6364 |
| 415 | 20230914 | 122000 | 14949097100 | 33900 | 33950 | 33950 | 33900 | 992 |
| 416 | 20230914 | 121900 | 14915454350 | 33900 | 33900 | 33950 | 33900 | 731 |
| 417 | 20230914 | 121800 | 14890668600 | 33900 | 33950 | 33950 | 33900 | 628 |
| 418 | 20230914 | 121700 | 14869362450 | 33900 | 33950 | 33950 | 33900 | 1729 |
| 419 | 20230914 | 121600 | 14810740050 | 33950 | 33950 | 33950 | 33900 | 487 |
| 420 | 20230914 | 121500 | 14794228150 | 33900 | 33900 | 33950 | 33900 | 787 |
| 421 | 20230914 | 121400 | 14767523100 | 33900 | 33900 | 33950 | 33900 | 867 |
| 422 | 20230914 | 121300 | 14738128300 | 33950 | 33950 | 33950 | 33900 | 2074 |
| 423 | 20230914 | 121200 | 14667717250 | 33950 | 34000 | 34000 | 33950 | 3380 |
| 424 | 20230914 | 121100 | 14552949150 | 34000 | 33950 | 34000 | 33950 | 780 |
| 425 | 20230914 | 121000 | 14526468050 | 33950 | 33950 | 34000 | 33950 | 820 |
| 426 | 20230914 | 120900 | 14498623500 | 33950 | 33950 | 34000 | 33950 | 1109 |
| 427 | 20230914 | 120800 | 14460952250 | 34000 | 33950 | 34000 | 33950 | 800 |
| 428 | 20230914 | 120700 | 14433775650 | 33950 | 33950 | 34000 | 33950 | 927 |
| 429 | 20230914 | 120600 | 14402297550 | 33950 | 34000 | 34000 | 33950 | 3110 |
| 430 | 20230914 | 120500 | 14296584150 | 33950 | 33950 | 34000 | 33950 | 1007 |
| 431 | 20230914 | 120400 | 14262389850 | 33950 | 33950 | 34000 | 33950 | 997 |
| 432 | 20230914 | 120300 | 14228532500 | 33950 | 34000 | 34000 | 33950 | 534 |
| 433 | 20230914 | 120200 | 14210392300 | 34000 | 33950 | 34000 | 33950 | 1535 |
| 434 | 20230914 | 120100 | 14158269700 | 33950 | 33950 | 34000 | 33950 | 847 |
| 435 | 20230914 | 120000 | 14129505950 | 34000 | 34000 | 34000 | 33950 | 591 |
| 436 | 20230914 | 115900 | 14109436700 | 33950 | 34000 | 34000 | 33950 | 823 |
| 437 | 20230914 | 115800 | 14081477300 | 33950 | 33950 | 34000 | 33950 | 1065 |
| 438 | 20230914 | 115700 | 14045320400 | 34000 | 34000 | 34000 | 33950 | 647 |
| 439 | 20230914 | 115600 | 14023330100 | 33950 | 33950 | 34000 | 33950 | 941 |
| 440 | 20230914 | 115500 | 13991360850 | 34000 | 34000 | 34000 | 33950 | 1496 |
| 441 | 20230914 | 115400 | 13940526200 | 33950 | 33950 | 34000 | 33950 | 1987 |
| 442 | 20230914 | 115300 | 13873004800 | 34000 | 34000 | 34000 | 33950 | 1020 |
| 443 | 20230914 | 115200 | 13838348850 | 34000 | 34000 | 34000 | 33950 | 1014 |
| 444 | 20230914 | 115100 | 13803895500 | 34000 | 34000 | 34000 | 33950 | 2283 |
| 445 | 20230914 | 115000 | 13726297250 | 34000 | 34000 | 34050 | 34000 | 870 |
| 446 | 20230914 | 114900 | 13696707750 | 34050 | 34000 | 34050 | 34000 | 472 |
| 447 | 20230914 | 114800 | 13680650400 | 34000 | 34050 | 34050 | 34000 | 917 |
| 448 | 20230914 | 114700 | 13649463350 | 34000 | 34000 | 34050 | 34000 | 759 |
| 449 | 20230914 | 114600 | 13623646850 | 34000 | 34000 | 34050 | 34000 | 871 |
| 450 | 20230914 | 114500 | 13594023200 | 34000 | 34000 | 34050 | 34000 | 766 |
| 451 | 20230914 | 114400 | 13567974150 | 34050 | 34050 | 34050 | 34000 | 1417 |
| 452 | 20230914 | 114300 | 13519780200 | 34050 | 34000 | 34050 | 34000 | 1302 |
| 453 | 20230914 | 114200 | 13475497400 | 34000 | 34000 | 34000 | 34000 | 49 |
| 454 | 20230914 | 114100 | 13473831400 | 34050 | 34000 | 34050 | 34000 | 2440 |
| 455 | 20230914 | 114000 | 13390846900 | 34000 | 34000 | 34050 | 34000 | 927 |
| 456 | 20230914 | 113900 | 13359307450 | 34000 | 34000 | 34050 | 34000 | 990 |
| 457 | 20230914 | 113800 | 13325635400 | 34000 | 34050 | 34050 | 34000 | 1241 |
| 458 | 20230914 | 113700 | 13283420950 | 34000 | 34000 | 34050 | 34000 | 492 |
| 459 | 20230914 | 113600 | 13266687700 | 34000 | 34000 | 34050 | 34000 | 821 |
| 460 | 20230914 | 113500 | 13238768750 | 34000 | 34050 | 34050 | 34000 | 1005 |
| 461 | 20230914 | 113400 | 13204580600 | 34050 | 34000 | 34050 | 34000 | 1053 |
| 462 | 20230914 | 113300 | 13168766050 | 34000 | 34050 | 34050 | 34000 | 547 |
| 463 | 20230914 | 113200 | 13150159600 | 34050 | 33950 | 34050 | 33950 | 2207 |
| 464 | 20230914 | 113100 | 13075089800 | 34000 | 34000 | 34000 | 33950 | 8545 |
| 465 | 20230914 | 113000 | 12784588150 | 34000 | 33950 | 34000 | 33950 | 734 |
| 466 | 20230914 | 112900 | 12759659250 | 33950 | 34000 | 34000 | 33950 | 1230 |
| 467 | 20230914 | 112800 | 12717878750 | 33950 | 33950 | 34000 | 33950 | 845 |
| 468 | 20230914 | 112700 | 12689187500 | 33950 | 33950 | 34000 | 33950 | 1100 |
| 469 | 20230914 | 112600 | 12651822900 | 34000 | 33950 | 34000 | 33950 | 989 |
| 470 | 20230914 | 112500 | 12618226400 | 34000 | 34000 | 34000 | 33950 | 557 |
| 471 | 20230914 | 112400 | 12599310200 | 33950 | 33950 | 34000 | 33950 | 1217 |
| 472 | 20230914 | 112300 | 12557979500 | 33950 | 34000 | 34000 | 33950 | 538 |
| 473 | 20230914 | 112200 | 12539704400 | 34000 | 34000 | 34050 | 33950 | 4369 |
| 474 | 20230914 | 112100 | 12391283350 | 34000 | 34000 | 34050 | 34000 | 780 |
| 475 | 20230914 | 112000 | 12364750600 | 34050 | 34000 | 34050 | 34000 | 1466 |
| 476 | 20230914 | 111900 | 12314895550 | 34000 | 34050 | 34050 | 34000 | 872 |
| 477 | 20230914 | 111800 | 12285235150 | 34050 | 34000 | 34050 | 34000 | 512 |
| 478 | 20230914 | 111700 | 12267817400 | 34050 | 34000 | 34050 | 34000 | 1631 |
| 479 | 20230914 | 111600 | 12212327250 | 34000 | 34000 | 34050 | 34000 | 1006 |
| 480 | 20230914 | 111500 | 12178117500 | 34050 | 34050 | 34050 | 34000 | 2129 |
| 481 | 20230914 | 111400 | 12105719300 | 34000 | 34000 | 34050 | 34000 | 1015 |
| 482 | 20230914 | 111300 | 12071184050 | 34050 | 34050 | 34050 | 34000 | 1124 |
| 483 | 20230914 | 111200 | 12032956000 | 34000 | 34050 | 34100 | 34000 | 2726 |
| 484 | 20230914 | 111100 | 11940148250 | 34050 | 34050 | 34100 | 34050 | 896 |
| 485 | 20230914 | 111000 | 11909620100 | 34050 | 34150 | 34150 | 34050 | 1118 |
| 486 | 20230914 | 110900 | 11871509050 | 34100 | 34100 | 34150 | 34100 | 1610 |
| 487 | 20230914 | 110800 | 11816592150 | 34100 | 34150 | 34150 | 34100 | 1425 |
| 488 | 20230914 | 110700 | 11767972200 | 34100 | 34100 | 34150 | 34100 | 421 |
| 489 | 20230914 | 110600 | 11753611100 | 34100 | 34100 | 34150 | 34100 | 589 |
| 490 | 20230914 | 110500 | 11733521150 | 34150 | 34150 | 34150 | 34100 | 3736 |
| 491 | 20230914 | 110400 | 11605979000 | 34200 | 34250 | 34250 | 34150 | 1979 |
| 492 | 20230914 | 110300 | 11538296300 | 34200 | 34200 | 34250 | 34200 | 1324 |
| 493 | 20230914 | 110200 | 11492998250 | 34200 | 34200 | 34250 | 34200 | 714 |
| 494 | 20230914 | 110100 | 11468554200 | 34250 | 34200 | 34250 | 34200 | 1768 |
| 495 | 20230914 | 110000 | 11408081850 | 34200 | 34250 | 34250 | 34200 | 729 |
| 496 | 20230914 | 105900 | 11383137000 | 34200 | 34200 | 34250 | 34200 | 923 |
| 497 | 20230914 | 105800 | 11351555750 | 34250 | 34250 | 34250 | 34200 | 1056 |
| 498 | 20230914 | 105700 | 11315427350 | 34200 | 34200 | 34250 | 34200 | 4606 |
| 499 | 20230914 | 105600 | 11157854950 | 34150 | 34150 | 34200 | 34100 | 5050 |
| 500 | 20230914 | 105500 | 10985287950 | 34150 | 34150 | 34150 | 34100 | 625 |
| 501 | 20230914 | 105400 | 10963950750 | 34100 | 34100 | 34150 | 34100 | 3582 |
| 502 | 20230914 | 105300 | 10841647600 | 34150 | 34150 | 34150 | 34100 | 2431 |
| 503 | 20230914 | 105200 | 10758710400 | 34150 | 34100 | 34150 | 34100 | 2596 |
| 504 | 20230914 | 105100 | 10670083000 | 34100 | 34100 | 34150 | 34050 | 2298 |
| 505 | 20230914 | 105000 | 10591762350 | 34100 | 34100 | 34150 | 34100 | 853 |
| 506 | 20230914 | 104900 | 10562654650 | 34100 | 34100 | 34150 | 34100 | 952 |
| 507 | 20230914 | 104800 | 10530181650 | 34100 | 34150 | 34150 | 34100 | 563 |
| 508 | 20230914 | 104700 | 10510974750 | 34150 | 34150 | 34150 | 34100 | 788 |
| 509 | 20230914 | 104600 | 10484084600 | 34100 | 34150 | 34150 | 34050 | 1674 |
| 510 | 20230914 | 104500 | 10427012000 | 34150 | 34100 | 34150 | 34050 | 1643 |
| 511 | 20230914 | 104400 | 10370979250 | 34150 | 34150 | 34200 | 34100 | 2505 |
| 512 | 20230914 | 104300 | 10285424550 | 34150 | 34150 | 34200 | 34150 | 1100 |
| 513 | 20230914 | 104200 | 10247841700 | 34150 | 34150 | 34200 | 34150 | 4973 |
| 514 | 20230914 | 104100 | 10077975900 | 34100 | 34050 | 34150 | 34050 | 23710 |
| 515 | 20230914 | 104000 | 9269820400 | 34000 | 34050 | 34050 | 34000 | 2605 |
| 516 | 20230914 | 103900 | 9181209000 | 34000 | 34000 | 34050 | 34000 | 720 |
| 517 | 20230914 | 103800 | 9156723000 | 34000 | 34050 | 34050 | 34000 | 2498 |
| 518 | 20230914 | 103700 | 9071695950 | 34000 | 34000 | 34050 | 33950 | 861 |
| 519 | 20230914 | 103600 | 9042443750 | 34050 | 33950 | 34050 | 33950 | 3669 |
| 520 | 20230914 | 103500 | 8917701800 | 33950 | 33950 | 34000 | 33950 | 817 |
| 521 | 20230914 | 103400 | 8889947550 | 33950 | 33950 | 34000 | 33950 | 3368 |
| 522 | 20230914 | 103300 | 8775596700 | 34000 | 33950 | 34000 | 33950 | 652 |
| 523 | 20230914 | 103200 | 8753443100 | 34000 | 34000 | 34000 | 33950 | 1012 |
| 524 | 20230914 | 103100 | 8719065300 | 34000 | 34050 | 34050 | 33950 | 1863 |
| 525 | 20230914 | 103000 | 8655732300 | 34000 | 34050 | 34050 | 33950 | 6086 |
| 526 | 20230914 | 102900 | 8448802450 | 34000 | 34050 | 34050 | 34000 | 1234 |
| 527 | 20230914 | 102800 | 8406835850 | 34000 | 34050 | 34050 | 34000 | 1388 |
| 528 | 20230914 | 102700 | 8359624000 | 34000 | 34000 | 34050 | 34000 | 2280 |
| 529 | 20230914 | 102600 | 8282066750 | 34050 | 34050 | 34050 | 34000 | 7213 |
| 530 | 20230914 | 102500 | 8036504700 | 34000 | 34000 | 34050 | 34000 | 1052 |
| 531 | 20230914 | 102400 | 8000723950 | 34050 | 34000 | 34050 | 34000 | 2740 |
| 532 | 20230914 | 102300 | 7907509450 | 34000 | 34000 | 34050 | 33950 | 7240 |
| 533 | 20230914 | 102200 | 7661352500 | 33950 | 34000 | 34000 | 33950 | 2040 |
| 534 | 20230914 | 102100 | 7592078000 | 34000 | 33950 | 34000 | 33950 | 1077 |
| 535 | 20230914 | 102000 | 7555496650 | 33950 | 33750 | 34000 | 33750 | 26988 |
| 536 | 20230914 | 101900 | 6641908200 | 33750 | 33800 | 33800 | 33750 | 3459 |
| 537 | 20230914 | 101800 | 6525147950 | 33800 | 33800 | 33800 | 33750 | 1146 |
| 538 | 20230914 | 101700 | 6486447000 | 33800 | 33750 | 33800 | 33750 | 1839 |
| 539 | 20230914 | 101600 | 6424363350 | 33800 | 33850 | 33850 | 33750 | 6044 |
| 540 | 20230914 | 101500 | 6220070550 | 33800 | 33800 | 33850 | 33800 | 5563 |
| 541 | 20230914 | 101400 | 6032040350 | 33850 | 33850 | 33900 | 33800 | 4716 |
| 542 | 20230914 | 101300 | 5872394650 | 33850 | 33950 | 33950 | 33850 | 1949 |
| 543 | 20230914 | 101200 | 5806355400 | 33900 | 33900 | 33950 | 33900 | 5515 |
| 544 | 20230914 | 101100 | 5619383250 | 33900 | 33950 | 34000 | 33900 | 5079 |
| 545 | 20230914 | 101000 | 5447094700 | 33950 | 33950 | 34000 | 33950 | 3915 |
| 546 | 20230914 | 100900 | 5314180350 | 33950 | 33950 | 34000 | 33950 | 832 |
| 547 | 20230914 | 100800 | 5285919200 | 33950 | 33950 | 34000 | 33950 | 5358 |
| 548 | 20230914 | 100700 | 5103807100 | 33950 | 34000 | 34000 | 33950 | 1093 |
| 549 | 20230914 | 100600 | 5066694950 | 33950 | 33950 | 34000 | 33950 | 1838 |
| 550 | 20230914 | 100500 | 5004290150 | 33950 | 33950 | 34000 | 33950 | 2601 |
| 551 | 20230914 | 100400 | 4915982450 | 34000 | 33950 | 34000 | 33950 | 1476 |
| 552 | 20230914 | 100300 | 4865859200 | 34000 | 34000 | 34000 | 33950 | 1017 |
| 553 | 20230914 | 100200 | 4831308500 | 34000 | 34000 | 34050 | 34000 | 4925 |
| 554 | 20230914 | 100100 | 4663840500 | 34000 | 34000 | 34050 | 34000 | 1212 |
| 555 | 20230914 | 100000 | 4622626100 | 34000 | 34000 | 34050 | 34000 | 1296 |
| 556 | 20230914 | 095900 | 4578560450 | 34050 | 34000 | 34050 | 34000 | 370 |
| 557 | 20230914 | 095800 | 4565972250 | 34000 | 34000 | 34050 | 34000 | 3933 |
| 558 | 20230914 | 095700 | 4432250200 | 34000 | 34000 | 34050 | 34000 | 1080 |
| 559 | 20230914 | 095600 | 4395507750 | 34000 | 34050 | 34050 | 34000 | 2153 |
| 560 | 20230914 | 095500 | 4322296400 | 34050 | 34100 | 34100 | 34050 | 2971 |
| 561 | 20230914 | 095400 | 4221112350 | 34050 | 34100 | 34100 | 34050 | 732 |
| 562 | 20230914 | 095300 | 4196169400 | 34100 | 34050 | 34100 | 34050 | 492 |
| 563 | 20230914 | 095200 | 4179415300 | 34050 | 34050 | 34100 | 34050 | 632 |
| 564 | 20230914 | 095100 | 4157889200 | 34050 | 34100 | 34100 | 34050 | 1494 |
| 565 | 20230914 | 095000 | 4106999650 | 34100 | 34050 | 34100 | 34050 | 1261 |
| 566 | 20230914 | 094900 | 4064051400 | 34050 | 34050 | 34100 | 34050 | 2321 |
| 567 | 20230914 | 094800 | 3985017350 | 34050 | 34050 | 34100 | 34050 | 1805 |
| 568 | 20230914 | 094700 | 3923548450 | 34100 | 34100 | 34100 | 34050 | 1043 |
| 569 | 20230914 | 094600 | 3888024750 | 34050 | 34050 | 34100 | 34050 | 386 |
| 570 | 20230914 | 094500 | 3874873600 | 34050 | 34050 | 34100 | 34050 | 1561 |
| 571 | 20230914 | 094400 | 3821716750 | 34050 | 34050 | 34100 | 34050 | 568 |
| 572 | 20230914 | 094300 | 3802360300 | 34050 | 34050 | 34100 | 34050 | 1071 |
| 573 | 20230914 | 094200 | 3765890500 | 34050 | 34100 | 34100 | 34050 | 464 |
| 574 | 20230914 | 094100 | 3750086500 | 34050 | 34050 | 34100 | 34050 | 1309 |
| 575 | 20230914 | 094000 | 3705514850 | 34100 | 34100 | 34100 | 34050 | 840 |
| 576 | 20230914 | 093900 | 3676906950 | 34050 | 34100 | 34100 | 34050 | 4183 |
| 577 | 20230914 | 093800 | 3534357600 | 34100 | 34100 | 34150 | 34100 | 661 |
| 578 | 20230914 | 093700 | 3511812300 | 34100 | 34100 | 34150 | 34100 | 556 |
| 579 | 20230914 | 093600 | 3492852500 | 34100 | 34100 | 34150 | 34100 | 536 |
| 580 | 20230914 | 093500 | 3474568250 | 34100 | 34150 | 34150 | 34100 | 2599 |
| 581 | 20230914 | 093400 | 3385835050 | 34150 | 34150 | 34200 | 34100 | 2823 |
| 582 | 20230914 | 093300 | 3289429050 | 34150 | 34200 | 34200 | 34150 | 1756 |
| 583 | 20230914 | 093200 | 3229424900 | 34200 | 34200 | 34200 | 34150 | 591 |
| 584 | 20230914 | 093100 | 3209237400 | 34200 | 34200 | 34200 | 34150 | 1594 |
| 585 | 20230914 | 093000 | 3154729600 | 34200 | 34150 | 34200 | 34150 | 1328 |
| 586 | 20230914 | 092900 | 3109362600 | 34200 | 34200 | 34200 | 34150 | 970 |
| 587 | 20230914 | 092800 | 3076213600 | 34150 | 34000 | 34250 | 34000 | 15658 |
| 588 | 20230914 | 092700 | 2542362500 | 34000 | 34050 | 34050 | 34000 | 1509 |
| 589 | 20230914 | 092600 | 2491054600 | 34050 | 34050 | 34050 | 34000 | 11343 |
| 590 | 20230914 | 092500 | 2105342600 | 34050 | 34050 | 34100 | 34000 | 7353 |
| 591 | 20230914 | 092400 | 1855001250 | 34050 | 34100 | 34100 | 34050 | 1245 |
| 592 | 20230914 | 092300 | 1812604550 | 34100 | 34050 | 34100 | 34050 | 2095 |
| 593 | 20230914 | 092200 | 1741258900 | 34100 | 34050 | 34100 | 34050 | 742 |
| 594 | 20230914 | 092100 | 1715982100 | 34050 | 34150 | 34150 | 34050 | 2853 |
| 595 | 20230914 | 092000 | 1618739350 | 34100 | 34150 | 34150 | 34050 | 3478 |
| 596 | 20230914 | 091900 | 1500117700 | 34150 | 34200 | 34250 | 34150 | 3808 |
| 597 | 20230914 | 091800 | 1369978550 | 34200 | 34250 | 34250 | 34200 | 3206 |
| 598 | 20230914 | 091700 | 1260310850 | 34250 | 34200 | 34250 | 34200 | 939 |
| 599 | 20230914 | 091600 | 1228192900 | 34200 | 34250 | 34300 | 34200 | 4681 |
| 600 | 20230914 | 091500 | 1067990450 | 34250 | 34350 | 34350 | 34250 | 5004 |
| 601 | 20230914 | 091400 | 896313900 | 34350 | 34450 | 34450 | 34350 | 1258 |
| 602 | 20230914 | 091300 | 853074350 | 34450 | 34400 | 34450 | 34400 | 902 |
| 603 | 20230914 | 091200 | 822039400 | 34400 | 34450 | 34450 | 34400 | 677 |
| 604 | 20230914 | 091100 | 798739050 | 34400 | 34450 | 34450 | 34400 | 1269 |
| 605 | 20230914 | 091000 | 755057800 | 34500 | 34550 | 34550 | 34450 | 2500 |
| 606 | 20230914 | 090900 | 668779150 | 34600 | 34500 | 34650 | 34500 | 3228 |
| 607 | 20230914 | 090800 | 557207050 | 34550 | 34600 | 34650 | 34550 | 1550 |
| 608 | 20230914 | 090700 | 503597650 | 34600 | 34600 | 34650 | 34550 | 620 |
| 609 | 20230914 | 090600 | 482141350 | 34600 | 34600 | 34600 | 34550 | 2349 |
| 610 | 20230914 | 090500 | 400921100 | 34600 | 34650 | 34700 | 34550 | 1614 |
| 611 | 20230914 | 090400 | 345074800 | 34650 | 34700 | 34750 | 34550 | 2662 |
| 612 | 20230914 | 090300 | 252872900 | 34700 | 34650 | 34700 | 34650 | 1196 |
| 613 | 20230914 | 090200 | 211418150 | 34650 | 34750 | 34750 | 34600 | 1570 |
| 614 | 20230914 | 090100 | 156945750 | 34650 | 34750 | 34750 | 34600 | 1316 |
| 615 | 20230914 | 090000 | 111369150 | 34750 | 34600 | 34750 | 34600 | 3217 |