33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 191600 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 13266 |
| 3 | 20230914 | 191500 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20230914 | 191400 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20230914 | 191300 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20230914 | 191200 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20230914 | 191100 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20230914 | 191000 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20230914 | 190900 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20230914 | 190800 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20230914 | 190700 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20230914 | 190600 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20230914 | 190500 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20230914 | 190400 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20230914 | 190300 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20230914 | 190200 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20230914 | 190100 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20230914 | 190000 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20230914 | 185900 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20230914 | 185800 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20230914 | 185700 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20230914 | 185600 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20230914 | 185500 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20230914 | 185400 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20230914 | 185300 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20230914 | 185200 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20230914 | 185100 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20230914 | 185000 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20230914 | 184900 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20230914 | 184800 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20230914 | 184700 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20230914 | 184600 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 13266 |
| 33 | 20230914 | 184500 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20230914 | 184400 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20230914 | 184300 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20230914 | 184200 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20230914 | 184100 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20230914 | 184000 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20230914 | 183900 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20230914 | 183800 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20230914 | 183700 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20230914 | 183600 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20230914 | 183500 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20230914 | 183400 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20230914 | 183300 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20230914 | 183200 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20230914 | 183100 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20230914 | 183000 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20230914 | 182900 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20230914 | 182800 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20230914 | 182700 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20230914 | 182600 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20230914 | 182500 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20230914 | 182400 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20230914 | 182300 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20230914 | 182200 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20230914 | 182100 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20230914 | 182000 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20230914 | 181900 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20230914 | 181800 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20230914 | 181700 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20230914 | 181600 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 13266 |
| 63 | 20230914 | 181500 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20230914 | 181400 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20230914 | 181300 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20230914 | 181200 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20230914 | 181100 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20230914 | 181000 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20230914 | 180900 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20230914 | 180800 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20230914 | 180700 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20230914 | 180600 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20230914 | 180500 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20230914 | 180400 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20230914 | 180300 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20230914 | 180200 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20230914 | 180100 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20230914 | 180000 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20230914 | 175900 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20230914 | 175800 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20230914 | 175700 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20230914 | 175600 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20230914 | 175500 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20230914 | 175400 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20230914 | 175300 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20230914 | 175200 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20230914 | 175100 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20230914 | 175000 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20230914 | 174900 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20230914 | 174800 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20230914 | 174700 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20230914 | 174600 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 13266 |
| 93 | 20230914 | 174500 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20230914 | 174400 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20230914 | 174300 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20230914 | 174200 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20230914 | 174100 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20230914 | 174000 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20230914 | 173900 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20230914 | 173800 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20230914 | 173700 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20230914 | 173600 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20230914 | 173500 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20230914 | 173400 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20230914 | 173300 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20230914 | 173200 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20230914 | 173100 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20230914 | 173000 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20230914 | 172900 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20230914 | 172800 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20230914 | 172700 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20230914 | 172600 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20230914 | 172500 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20230914 | 172400 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20230914 | 172300 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20230914 | 172200 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20230914 | 172100 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20230914 | 172000 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20230914 | 171900 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20230914 | 171800 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20230914 | 171700 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20230914 | 171600 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 13266 |
| 123 | 20230914 | 171500 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20230914 | 171400 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20230914 | 171300 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20230914 | 171200 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20230914 | 171100 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20230914 | 171000 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20230914 | 170900 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20230914 | 170800 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20230914 | 170700 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20230914 | 170600 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20230914 | 170500 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20230914 | 170400 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20230914 | 170300 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20230914 | 170200 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20230914 | 170100 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20230914 | 170000 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20230914 | 165900 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20230914 | 165800 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20230914 | 165700 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20230914 | 165600 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20230914 | 165500 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20230914 | 165400 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20230914 | 165300 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20230914 | 165200 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20230914 | 165100 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20230914 | 165000 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20230914 | 164900 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20230914 | 164800 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20230914 | 164700 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20230914 | 164600 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 13266 |
| 153 | 20230914 | 164500 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20230914 | 164400 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20230914 | 164300 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20230914 | 164200 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20230914 | 164100 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20230914 | 164000 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20230914 | 163900 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20230914 | 163800 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20230914 | 163700 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20230914 | 163600 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20230914 | 163500 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20230914 | 163400 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20230914 | 163300 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20230914 | 163200 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20230914 | 163100 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20230914 | 163000 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20230914 | 162900 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20230914 | 162800 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20230914 | 162700 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20230914 | 162600 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20230914 | 162500 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20230914 | 162400 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20230914 | 162300 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20230914 | 162200 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20230914 | 162100 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20230914 | 162000 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20230914 | 161900 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20230914 | 161800 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20230914 | 161700 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20230914 | 161600 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 13266 |
| 183 | 20230914 | 161500 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20230914 | 161400 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20230914 | 161300 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20230914 | 161200 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20230914 | 161100 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20230914 | 161000 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20230914 | 160900 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20230914 | 160800 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20230914 | 160700 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20230914 | 160600 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20230914 | 160500 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20230914 | 160400 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20230914 | 160300 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20230914 | 160200 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20230914 | 160100 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20230914 | 160000 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 199 | 20230914 | 155900 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 200 | 20230914 | 155800 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 201 | 20230914 | 155700 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 202 | 20230914 | 155600 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 203 | 20230914 | 155500 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 204 | 20230914 | 155400 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 205 | 20230914 | 155300 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 206 | 20230914 | 155200 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 207 | 20230914 | 155100 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 208 | 20230914 | 155000 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 209 | 20230914 | 154900 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 210 | 20230914 | 154800 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 211 | 20230914 | 154700 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 212 | 20230914 | 154600 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 13266 |
| 213 | 20230914 | 154500 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 214 | 20230914 | 154400 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 215 | 20230914 | 154300 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 216 | 20230914 | 154200 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 217 | 20230914 | 154100 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 218 | 20230914 | 154000 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 219 | 20230914 | 153900 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 220 | 20230914 | 153800 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 221 | 20230914 | 153700 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 222 | 20230914 | 153600 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 223 | 20230914 | 153500 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 224 | 20230914 | 153400 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 225 | 20230914 | 153300 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 226 | 20230914 | 153200 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 227 | 20230914 | 153100 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 228 | 20230914 | 153000 | 5569465000 | 29250 | 29250 | 29250 | 29250 | 13266 |
| 229 | 20230914 | 152900 | 5181434500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 230 | 20230914 | 152800 | 5181434500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 231 | 20230914 | 152700 | 5181434500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 232 | 20230914 | 152600 | 5181434500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 233 | 20230914 | 152500 | 5181434500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 234 | 20230914 | 152400 | 5181434500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 235 | 20230914 | 152300 | 5181434500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 236 | 20230914 | 152200 | 5181434500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 237 | 20230914 | 152100 | 5181434500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 238 | 20230914 | 152000 | 5181434500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 239 | 20230914 | 151900 | 5181434500 | 29250 | 29250 | 29300 | 29200 | 1923 |
| 240 | 20230914 | 151800 | 5125217150 | 29250 | 29250 | 29250 | 29200 | 1630 |
| 241 | 20230914 | 151700 | 5077620200 | 29250 | 29250 | 29250 | 29250 | 28 |
| 242 | 20230914 | 151600 | 5076801200 | 29250 | 29250 | 29250 | 29200 | 1786 |
| 243 | 20230914 | 151500 | 5024618250 | 29250 | 29250 | 29300 | 29250 | 272 |
| 244 | 20230914 | 151400 | 5016662200 | 29250 | 29200 | 29250 | 29200 | 1006 |
| 245 | 20230914 | 151300 | 4987251700 | 29250 | 29200 | 29250 | 29200 | 302 |
| 246 | 20230914 | 151200 | 4978427950 | 29200 | 29250 | 29250 | 29200 | 126 |
| 247 | 20230914 | 151100 | 4974742850 | 29250 | 29250 | 29250 | 29200 | 811 |
| 248 | 20230914 | 151000 | 4951026700 | 29250 | 29250 | 29300 | 29200 | 667 |
| 249 | 20230914 | 150900 | 4931516500 | 29250 | 29200 | 29250 | 29200 | 276 |
| 250 | 20230914 | 150800 | 4923450750 | 29250 | 29250 | 29250 | 29200 | 444 |
| 251 | 20230914 | 150700 | 4910470000 | 29250 | 29250 | 29250 | 29200 | 1033 |
| 252 | 20230914 | 150600 | 4880287400 | 29250 | 29200 | 29250 | 29100 | 2064 |
| 253 | 20230914 | 150500 | 4819996250 | 29250 | 28900 | 29250 | 28900 | 6875 |
| 254 | 20230914 | 150400 | 4620344500 | 28900 | 29000 | 29000 | 28700 | 16702 |
| 255 | 20230914 | 150300 | 4139776500 | 29050 | 29000 | 29050 | 29000 | 112 |
| 256 | 20230914 | 150200 | 4136527600 | 29000 | 29100 | 29100 | 29000 | 1027 |
| 257 | 20230914 | 150100 | 4106733500 | 29100 | 29100 | 29100 | 29100 | 230 |
| 258 | 20230914 | 150000 | 4100040500 | 29100 | 29050 | 29100 | 29050 | 59 |
| 259 | 20230914 | 145900 | 4098324050 | 29050 | 29100 | 29150 | 29050 | 36 |
| 260 | 20230914 | 145800 | 4097276600 | 29100 | 29050 | 29100 | 29050 | 45 |
| 261 | 20230914 | 145700 | 4095967600 | 29100 | 29050 | 29100 | 29050 | 142 |
| 262 | 20230914 | 145600 | 4091839400 | 29000 | 29050 | 29100 | 29000 | 351 |
| 263 | 20230914 | 145500 | 4081640900 | 29100 | 29100 | 29100 | 29050 | 993 |
| 264 | 20230914 | 145400 | 4052745200 | 29050 | 29150 | 29150 | 29050 | 239 |
| 265 | 20230914 | 145300 | 4045791150 | 29050 | 29050 | 29100 | 29050 | 231 |
| 266 | 20230914 | 145200 | 4039069900 | 29100 | 29050 | 29100 | 29050 | 176 |
| 267 | 20230914 | 145100 | 4033949350 | 29050 | 29050 | 29100 | 29050 | 110 |
| 268 | 20230914 | 145000 | 4030751350 | 29050 | 29050 | 29100 | 29050 | 398 |
| 269 | 20230914 | 144900 | 4019184450 | 29050 | 29050 | 29050 | 29050 | 27 |
| 270 | 20230914 | 144800 | 4018400100 | 29000 | 29050 | 29050 | 29000 | 206 |
| 271 | 20230914 | 144700 | 4012415850 | 29050 | 29000 | 29050 | 29000 | 371 |
| 272 | 20230914 | 144600 | 4001651800 | 29050 | 29000 | 29050 | 29000 | 221 |
| 273 | 20230914 | 144500 | 3995234750 | 29000 | 29050 | 29050 | 29000 | 4 |
| 274 | 20230914 | 144400 | 3995118650 | 29000 | 29000 | 29050 | 29000 | 75 |
| 275 | 20230914 | 144300 | 3992943600 | 29000 | 29050 | 29100 | 29000 | 1163 |
| 276 | 20230914 | 144200 | 3959161400 | 29050 | 29100 | 29100 | 29050 | 80 |
| 277 | 20230914 | 144100 | 3956836050 | 29050 | 29050 | 29100 | 29050 | 152 |
| 278 | 20230914 | 144000 | 3952418950 | 29050 | 29050 | 29100 | 29050 | 86 |
| 279 | 20230914 | 143900 | 3949918000 | 29050 | 29000 | 29050 | 29000 | 126 |
| 280 | 20230914 | 143800 | 3946260400 | 29050 | 29050 | 29050 | 29000 | 271 |
| 281 | 20230914 | 143700 | 3938387950 | 29100 | 29050 | 29100 | 29050 | 53 |
| 282 | 20230914 | 143600 | 3936845800 | 29050 | 29050 | 29100 | 29050 | 464 |
| 283 | 20230914 | 143500 | 3923365800 | 29000 | 29000 | 29050 | 29000 | 146 |
| 284 | 20230914 | 143400 | 3919131600 | 29000 | 29000 | 29000 | 29000 | 7 |
| 285 | 20230914 | 143300 | 3918928600 | 29000 | 29000 | 29050 | 29000 | 68 |
| 286 | 20230914 | 143200 | 3916954900 | 29000 | 29000 | 29050 | 29000 | 4 |
| 287 | 20230914 | 143100 | 3916838800 | 29000 | 29000 | 29000 | 29000 | 48 |
| 288 | 20230914 | 143000 | 3915446800 | 29000 | 29000 | 29000 | 29000 | 78 |
| 289 | 20230914 | 142900 | 3913184800 | 29000 | 29000 | 29000 | 29000 | 187 |
| 290 | 20230914 | 142800 | 3907761800 | 29000 | 28950 | 29000 | 28950 | 72 |
| 291 | 20230914 | 142700 | 3905675500 | 28950 | 29000 | 29000 | 28950 | 156 |
| 292 | 20230914 | 142600 | 3901156800 | 29000 | 29000 | 29000 | 28950 | 17 |
| 293 | 20230914 | 142500 | 3900664150 | 29000 | 29000 | 29000 | 28950 | 92 |
| 294 | 20230914 | 142400 | 3897999900 | 28950 | 29000 | 29000 | 28950 | 44 |
| 295 | 20230914 | 142300 | 3896725750 | 29000 | 28950 | 29000 | 28950 | 291 |
| 296 | 20230914 | 142200 | 3888289800 | 29000 | 28950 | 29000 | 28950 | 457 |
| 297 | 20230914 | 142100 | 3875056250 | 28950 | 28950 | 28950 | 28950 | 75 |
| 298 | 20230914 | 142000 | 3872885000 | 28950 | 29000 | 29050 | 28950 | 567 |
| 299 | 20230914 | 141900 | 3856456000 | 29000 | 29050 | 29050 | 29000 | 78 |
| 300 | 20230914 | 141800 | 3854193700 | 29000 | 29000 | 29000 | 29000 | 4 |
| 301 | 20230914 | 141700 | 3854077700 | 29000 | 29000 | 29000 | 29000 | 249 |
| 302 | 20230914 | 141600 | 3846856700 | 29000 | 29000 | 29000 | 29000 | 115 |
| 303 | 20230914 | 141500 | 3843521700 | 29050 | 29050 | 29050 | 29000 | 140 |
| 304 | 20230914 | 141400 | 3839458250 | 29100 | 29150 | 29150 | 29100 | 744 |
| 305 | 20230914 | 141300 | 3817802800 | 29150 | 29150 | 29200 | 29150 | 679 |
| 306 | 20230914 | 141200 | 3798009900 | 29200 | 29200 | 29200 | 29200 | 299 |
| 307 | 20230914 | 141100 | 3789279100 | 29200 | 29200 | 29200 | 29150 | 532 |
| 308 | 20230914 | 141000 | 3773745050 | 29250 | 29200 | 29250 | 29200 | 26 |
| 309 | 20230914 | 140900 | 3772985250 | 29200 | 29250 | 29250 | 29200 | 249 |
| 310 | 20230914 | 140800 | 3765711650 | 29250 | 29250 | 29250 | 29200 | 52 |
| 311 | 20230914 | 140700 | 3764191200 | 29250 | 29250 | 29250 | 29250 | 391 |
| 312 | 20230914 | 140600 | 3752754450 | 29300 | 29300 | 29350 | 29250 | 2482 |
| 313 | 20230914 | 140500 | 3680030950 | 29300 | 29250 | 29300 | 29250 | 32 |
| 314 | 20230914 | 140400 | 3679094200 | 29300 | 29250 | 29350 | 29250 | 548 |
| 315 | 20230914 | 140300 | 3663042650 | 29250 | 29200 | 29250 | 29150 | 287 |
| 316 | 20230914 | 140200 | 3654655700 | 29150 | 29300 | 29300 | 29150 | 2541 |
| 317 | 20230914 | 140100 | 3580429450 | 29250 | 29300 | 29300 | 29250 | 212 |
| 318 | 20230914 | 140000 | 3574226950 | 29300 | 29300 | 29350 | 29250 | 1710 |
| 319 | 20230914 | 135900 | 3524121750 | 29300 | 29300 | 29300 | 29250 | 404 |
| 320 | 20230914 | 135800 | 3512300350 | 29300 | 29300 | 29300 | 29250 | 135 |
| 321 | 20230914 | 135700 | 3508348650 | 29300 | 29250 | 29300 | 29250 | 294 |
| 322 | 20230914 | 135600 | 3499747150 | 29250 | 29250 | 29300 | 29200 | 475 |
| 323 | 20230914 | 135500 | 3485852150 | 29250 | 29300 | 29350 | 29250 | 1328 |
| 324 | 20230914 | 135400 | 3446960950 | 29300 | 29250 | 29300 | 29250 | 1650 |
| 325 | 20230914 | 135300 | 3398665800 | 29250 | 29250 | 29250 | 29200 | 265 |
| 326 | 20230914 | 135200 | 3390919800 | 29250 | 29250 | 29250 | 29200 | 379 |
| 327 | 20230914 | 135100 | 3379848350 | 29250 | 29200 | 29250 | 29200 | 959 |
| 328 | 20230914 | 135000 | 3351835650 | 29200 | 29200 | 29200 | 29150 | 529 |
| 329 | 20230914 | 134900 | 3336394650 | 29200 | 29200 | 29200 | 29150 | 151 |
| 330 | 20230914 | 134800 | 3331988000 | 29200 | 29100 | 29200 | 29100 | 2683 |
| 331 | 20230914 | 134700 | 3253781950 | 29100 | 29150 | 29150 | 29100 | 227 |
| 332 | 20230914 | 134600 | 3247169100 | 29150 | 29100 | 29150 | 29050 | 428 |
| 333 | 20230914 | 134500 | 3234707750 | 29100 | 29100 | 29150 | 29100 | 1020 |
| 334 | 20230914 | 134400 | 3205024250 | 29100 | 29050 | 29100 | 29050 | 283 |
| 335 | 20230914 | 134300 | 3196792550 | 29100 | 29100 | 29100 | 29050 | 132 |
| 336 | 20230914 | 134200 | 3192951600 | 29100 | 29100 | 29100 | 29050 | 63 |
| 337 | 20230914 | 134100 | 3191120600 | 29100 | 29100 | 29100 | 29000 | 94 |
| 338 | 20230914 | 134000 | 3188393200 | 29100 | 29100 | 29100 | 29000 | 155 |
| 339 | 20230914 | 133900 | 3183891800 | 29100 | 29050 | 29100 | 29000 | 1620 |
| 340 | 20230914 | 133800 | 3136757550 | 29050 | 29050 | 29050 | 29000 | 41 |
| 341 | 20230914 | 133700 | 3135566700 | 29050 | 29050 | 29050 | 29000 | 109 |
| 342 | 20230914 | 133600 | 3132404000 | 29050 | 29000 | 29050 | 29000 | 1095 |
| 343 | 20230914 | 133500 | 3100645650 | 28950 | 28950 | 29000 | 28900 | 453 |
| 344 | 20230914 | 133400 | 3087534850 | 28950 | 28950 | 28950 | 28950 | 4 |
| 345 | 20230914 | 133300 | 3087419050 | 29000 | 28950 | 29000 | 28900 | 234 |
| 346 | 20230914 | 133200 | 3080648050 | 29000 | 28850 | 29000 | 28850 | 3354 |
| 347 | 20230914 | 133100 | 2983531850 | 28850 | 28850 | 28850 | 28800 | 162 |
| 348 | 20230914 | 133000 | 2978861700 | 28850 | 28850 | 28850 | 28800 | 120 |
| 349 | 20230914 | 132900 | 2975402600 | 28850 | 28900 | 28900 | 28850 | 165 |
| 350 | 20230914 | 132800 | 2970638650 | 28900 | 28850 | 28900 | 28850 | 65 |
| 351 | 20230914 | 132700 | 2968763350 | 28800 | 28850 | 28850 | 28800 | 107 |
| 352 | 20230914 | 132600 | 2965681500 | 28850 | 28850 | 28850 | 28850 | 4 |
| 353 | 20230914 | 132500 | 2965566100 | 28800 | 28750 | 28800 | 28750 | 160 |
| 354 | 20230914 | 132400 | 2960964900 | 28850 | 28800 | 28850 | 28700 | 1015 |
| 355 | 20230914 | 132300 | 2931800300 | 28850 | 28850 | 28850 | 28850 | 40 |
| 356 | 20230914 | 132200 | 2930646300 | 28850 | 28800 | 28850 | 28800 | 180 |
| 357 | 20230914 | 132100 | 2925456600 | 28800 | 28750 | 28800 | 28750 | 123 |
| 358 | 20230914 | 132000 | 2921917750 | 28750 | 28750 | 28750 | 28750 | 1408 |
| 359 | 20230914 | 131900 | 2881437750 | 28750 | 28750 | 28750 | 28750 | 310 |
| 360 | 20230914 | 131800 | 2872525250 | 28700 | 28750 | 28750 | 28700 | 813 |
| 361 | 20230914 | 131700 | 2849155100 | 28750 | 28750 | 28750 | 28750 | 54 |
| 362 | 20230914 | 131600 | 2847602600 | 28750 | 28800 | 28800 | 28750 | 693 |
| 363 | 20230914 | 131500 | 2827661600 | 28800 | 28800 | 28800 | 28800 | 5 |
| 364 | 20230914 | 131400 | 2827517600 | 28800 | 28800 | 28850 | 28800 | 90 |
| 365 | 20230914 | 131300 | 2824924900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 366 | 20230914 | 131200 | 2824924900 | 28850 | 28800 | 28850 | 28800 | 77 |
| 367 | 20230914 | 131100 | 2822707200 | 28850 | 28800 | 28850 | 28800 | 401 |
| 368 | 20230914 | 131000 | 2811158350 | 28800 | 28800 | 28800 | 28800 | 76 |
| 369 | 20230914 | 130900 | 2808969550 | 28800 | 28800 | 28800 | 28800 | 4 |
| 370 | 20230914 | 130800 | 2808854350 | 28800 | 28800 | 28800 | 28800 | 72 |
| 371 | 20230914 | 130700 | 2806780750 | 28800 | 28800 | 28800 | 28800 | 104 |
| 372 | 20230914 | 130600 | 2803785550 | 28800 | 28850 | 28850 | 28800 | 876 |
| 373 | 20230914 | 130500 | 2778551050 | 28850 | 28950 | 28950 | 28850 | 288 |
| 374 | 20230914 | 130400 | 2770234750 | 28900 | 28850 | 28900 | 28800 | 725 |
| 375 | 20230914 | 130300 | 2749289550 | 28950 | 28850 | 28950 | 28850 | 1261 |
| 376 | 20230914 | 130200 | 2712864450 | 28850 | 28850 | 28850 | 28850 | 375 |
| 377 | 20230914 | 130100 | 2702045700 | 28850 | 28900 | 28900 | 28850 | 472 |
| 378 | 20230914 | 130000 | 2688424400 | 28900 | 28900 | 28950 | 28850 | 390 |
| 379 | 20230914 | 125900 | 2677167350 | 28950 | 28850 | 28950 | 28850 | 232 |
| 380 | 20230914 | 125800 | 2670457500 | 28900 | 28900 | 28900 | 28900 | 57 |
| 381 | 20230914 | 125700 | 2668810200 | 28900 | 28900 | 28900 | 28900 | 478 |
| 382 | 20230914 | 125600 | 2654996000 | 28900 | 28900 | 28950 | 28900 | 622 |
| 383 | 20230914 | 125500 | 2636994850 | 28950 | 28950 | 28950 | 28950 | 3 |
| 384 | 20230914 | 125400 | 2636908000 | 28950 | 28900 | 28950 | 28900 | 147 |
| 385 | 20230914 | 125300 | 2632652550 | 28900 | 28900 | 28900 | 28900 | 72 |
| 386 | 20230914 | 125200 | 2630571750 | 28900 | 28900 | 28900 | 28900 | 4 |
| 387 | 20230914 | 125100 | 2630456150 | 28900 | 28900 | 28950 | 28900 | 78 |
| 388 | 20230914 | 125000 | 2628201900 | 28950 | 28950 | 28950 | 28950 | 5 |
| 389 | 20230914 | 124900 | 2628057150 | 28900 | 28950 | 28950 | 28900 | 96 |
| 390 | 20230914 | 124800 | 2625281750 | 28950 | 28900 | 28950 | 28850 | 924 |
| 391 | 20230914 | 124700 | 2598579250 | 28950 | 28950 | 28950 | 28900 | 747 |
| 392 | 20230914 | 124600 | 2576970950 | 28950 | 28950 | 28950 | 28950 | 6 |
| 393 | 20230914 | 124500 | 2576797250 | 28950 | 29000 | 29000 | 28950 | 224 |
| 394 | 20230914 | 124400 | 2570308300 | 29000 | 29000 | 29000 | 29000 | 37 |
| 395 | 20230914 | 124300 | 2569235300 | 29000 | 29000 | 29000 | 29000 | 198 |
| 396 | 20230914 | 124200 | 2563493300 | 29000 | 29000 | 29000 | 29000 | 4 |
| 397 | 20230914 | 124100 | 2563377300 | 29000 | 29000 | 29000 | 29000 | 84 |
| 398 | 20230914 | 124000 | 2560941300 | 29000 | 29050 | 29050 | 29000 | 52 |
| 399 | 20230914 | 123900 | 2559432200 | 29050 | 29000 | 29050 | 29000 | 83 |
| 400 | 20230914 | 123800 | 2557024800 | 29050 | 29050 | 29050 | 29050 | 22 |
| 401 | 20230914 | 123700 | 2556385700 | 29000 | 29000 | 29000 | 29000 | 82 |
| 402 | 20230914 | 123600 | 2554007700 | 29050 | 29000 | 29050 | 29000 | 145 |
| 403 | 20230914 | 123500 | 2549800400 | 29000 | 28950 | 29000 | 28950 | 94 |
| 404 | 20230914 | 123400 | 2547078000 | 28950 | 28950 | 28950 | 28950 | 7 |
| 405 | 20230914 | 123300 | 2546875350 | 28950 | 28950 | 29000 | 28950 | 157 |
| 406 | 20230914 | 123200 | 2542329200 | 28950 | 28950 | 28950 | 28950 | 9 |
| 407 | 20230914 | 123100 | 2542068650 | 28950 | 28950 | 28950 | 28950 | 11 |
| 408 | 20230914 | 123000 | 2541750200 | 29000 | 29000 | 29000 | 29000 | 61 |
| 409 | 20230914 | 122900 | 2539981200 | 29000 | 29000 | 29000 | 28950 | 188 |
| 410 | 20230914 | 122800 | 2534530150 | 29000 | 29050 | 29050 | 29000 | 204 |
| 411 | 20230914 | 122700 | 2528613050 | 29000 | 29000 | 29000 | 29000 | 1 |
| 412 | 20230914 | 122600 | 2528584050 | 29100 | 29050 | 29100 | 29000 | 271 |
| 413 | 20230914 | 122500 | 2520712150 | 29050 | 29050 | 29050 | 29050 | 107 |
| 414 | 20230914 | 122400 | 2517603800 | 29000 | 29050 | 29050 | 29000 | 76 |
| 415 | 20230914 | 122300 | 2515399750 | 29050 | 29000 | 29050 | 29000 | 50 |
| 416 | 20230914 | 122200 | 2513947500 | 29050 | 29050 | 29050 | 29000 | 130 |
| 417 | 20230914 | 122100 | 2510174600 | 29000 | 29050 | 29050 | 29000 | 9 |
| 418 | 20230914 | 122000 | 2509913350 | 29050 | 29050 | 29050 | 29050 | 56 |
| 419 | 20230914 | 121900 | 2508286550 | 29050 | 29050 | 29050 | 29000 | 328 |
| 420 | 20230914 | 121800 | 2498758350 | 29000 | 29000 | 29000 | 29000 | 146 |
| 421 | 20230914 | 121700 | 2494524350 | 29000 | 29000 | 29000 | 29000 | 0 |
| 422 | 20230914 | 121600 | 2494524350 | 29000 | 29000 | 29000 | 29000 | 76 |
| 423 | 20230914 | 121500 | 2492320350 | 29000 | 29000 | 29000 | 29000 | 371 |
| 424 | 20230914 | 121400 | 2481561350 | 28950 | 28950 | 28950 | 28900 | 113 |
| 425 | 20230914 | 121300 | 2478290050 | 29000 | 29000 | 29000 | 29000 | 58 |
| 426 | 20230914 | 121200 | 2476608050 | 29000 | 29000 | 29000 | 29000 | 321 |
| 427 | 20230914 | 121100 | 2467299050 | 29000 | 29000 | 29000 | 29000 | 26 |
| 428 | 20230914 | 121000 | 2466545050 | 29050 | 29000 | 29050 | 29000 | 179 |
| 429 | 20230914 | 120900 | 2461348700 | 29000 | 29050 | 29050 | 29000 | 71 |
| 430 | 20230914 | 120800 | 2459286550 | 29050 | 29000 | 29050 | 29000 | 26 |
| 431 | 20230914 | 120700 | 2458531500 | 29000 | 29050 | 29050 | 29000 | 95 |
| 432 | 20230914 | 120600 | 2455775350 | 29050 | 29000 | 29050 | 29000 | 26 |
| 433 | 20230914 | 120500 | 2455020300 | 29000 | 29000 | 29050 | 29000 | 118 |
| 434 | 20230914 | 120400 | 2451596200 | 28950 | 29000 | 29000 | 28950 | 126 |
| 435 | 20230914 | 120300 | 2447942700 | 29000 | 29000 | 29000 | 29000 | 106 |
| 436 | 20230914 | 120200 | 2444868700 | 29000 | 29000 | 29000 | 29000 | 140 |
| 437 | 20230914 | 120100 | 2440808700 | 29050 | 29000 | 29050 | 29000 | 212 |
| 438 | 20230914 | 120000 | 2434658850 | 29000 | 29000 | 29000 | 29000 | 10 |
| 439 | 20230914 | 115900 | 2434368850 | 29000 | 29050 | 29050 | 29000 | 293 |
| 440 | 20230914 | 115800 | 2425871700 | 29050 | 29000 | 29050 | 29000 | 47 |
| 441 | 20230914 | 115700 | 2424507600 | 29000 | 29000 | 29000 | 28950 | 223 |
| 442 | 20230914 | 115600 | 2418044700 | 28950 | 28950 | 28950 | 28950 | 4 |
| 443 | 20230914 | 115500 | 2417928900 | 28950 | 29000 | 29000 | 28950 | 104 |
| 444 | 20230914 | 115400 | 2414916650 | 29000 | 29000 | 29000 | 29000 | 0 |
| 445 | 20230914 | 115300 | 2414916650 | 29000 | 29050 | 29050 | 28950 | 82 |
| 446 | 20230914 | 115200 | 2412541900 | 29050 | 29000 | 29050 | 29000 | 28 |
| 447 | 20230914 | 115100 | 2411729050 | 29000 | 29000 | 29000 | 29000 | 122 |
| 448 | 20230914 | 115000 | 2408191050 | 29000 | 29000 | 29000 | 29000 | 52 |
| 449 | 20230914 | 114900 | 2406683050 | 29000 | 29000 | 29000 | 29000 | 125 |
| 450 | 20230914 | 114800 | 2403058050 | 29000 | 29000 | 29000 | 29000 | 29 |
| 451 | 20230914 | 114700 | 2402217050 | 29000 | 29000 | 29000 | 29000 | 76 |
| 452 | 20230914 | 114600 | 2400013050 | 29000 | 29000 | 29000 | 29000 | 4 |
| 453 | 20230914 | 114500 | 2399897050 | 29000 | 29050 | 29050 | 29000 | 86 |
| 454 | 20230914 | 114400 | 2397403000 | 29000 | 29000 | 29050 | 29000 | 43 |
| 455 | 20230914 | 114300 | 2396155000 | 29000 | 29000 | 29000 | 28950 | 206 |
| 456 | 20230914 | 114200 | 2390181200 | 29000 | 29000 | 29000 | 29000 | 99 |
| 457 | 20230914 | 114100 | 2387310200 | 29000 | 29000 | 29000 | 29000 | 109 |
| 458 | 20230914 | 114000 | 2384149200 | 29000 | 29000 | 29000 | 29000 | 77 |
| 459 | 20230914 | 113900 | 2381916200 | 29000 | 29000 | 29000 | 29000 | 2 |
| 460 | 20230914 | 113800 | 2381858200 | 29000 | 29000 | 29000 | 29000 | 76 |
| 461 | 20230914 | 113700 | 2379654200 | 29000 | 29000 | 29000 | 29000 | 33 |
| 462 | 20230914 | 113600 | 2378697200 | 29050 | 29000 | 29050 | 29000 | 183 |
| 463 | 20230914 | 113500 | 2373385100 | 29050 | 29000 | 29050 | 29000 | 6 |
| 464 | 20230914 | 113400 | 2373211000 | 29050 | 29100 | 29100 | 29050 | 450 |
| 465 | 20230914 | 113300 | 2360138400 | 29100 | 29000 | 29100 | 29000 | 421 |
| 466 | 20230914 | 113200 | 2347888650 | 29000 | 29050 | 29050 | 29000 | 96 |
| 467 | 20230914 | 113100 | 2345100100 | 29050 | 29000 | 29050 | 29000 | 1235 |
| 468 | 20230914 | 113000 | 2309223500 | 29000 | 29000 | 29050 | 28900 | 275 |
| 469 | 20230914 | 112900 | 2301250700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 470 | 20230914 | 112800 | 2301250700 | 29000 | 28950 | 29000 | 28800 | 1314 |
| 471 | 20230914 | 112700 | 2263317150 | 28900 | 29000 | 29050 | 28900 | 508 |
| 472 | 20230914 | 112600 | 2248609650 | 29000 | 29000 | 29050 | 29000 | 481 |
| 473 | 20230914 | 112500 | 2234659550 | 29050 | 29050 | 29050 | 29050 | 7 |
| 474 | 20230914 | 112400 | 2234456200 | 29050 | 29050 | 29050 | 29000 | 253 |
| 475 | 20230914 | 112300 | 2227110150 | 29050 | 29050 | 29050 | 29000 | 73 |
| 476 | 20230914 | 112200 | 2224991200 | 29050 | 29000 | 29100 | 29000 | 519 |
| 477 | 20230914 | 112100 | 2209896650 | 29100 | 29100 | 29100 | 29100 | 2 |
| 478 | 20230914 | 112000 | 2209838450 | 29050 | 29000 | 29050 | 29000 | 235 |
| 479 | 20230914 | 111900 | 2203021850 | 29000 | 29000 | 29100 | 28850 | 957 |
| 480 | 20230914 | 111800 | 2175315450 | 29050 | 28950 | 29100 | 28800 | 4934 |
| 481 | 20230914 | 111700 | 2032304350 | 28900 | 28950 | 28950 | 28900 | 74 |
| 482 | 20230914 | 111600 | 2030165600 | 28950 | 28950 | 28950 | 28950 | 222 |
| 483 | 20230914 | 111500 | 2023738700 | 28900 | 28900 | 28950 | 28900 | 92 |
| 484 | 20230914 | 111400 | 2021079150 | 28950 | 28950 | 28950 | 28950 | 176 |
| 485 | 20230914 | 111300 | 2015983950 | 28950 | 29000 | 29050 | 28950 | 3089 |
| 486 | 20230914 | 111200 | 1926416700 | 29000 | 28950 | 29000 | 28950 | 45 |
| 487 | 20230914 | 111100 | 1925111900 | 29000 | 29000 | 29000 | 29000 | 178 |
| 488 | 20230914 | 111000 | 1919949900 | 29050 | 29000 | 29050 | 29000 | 221 |
| 489 | 20230914 | 110900 | 1913533700 | 29000 | 29000 | 29050 | 29000 | 270 |
| 490 | 20230914 | 110800 | 1905700800 | 29000 | 29000 | 29000 | 29000 | 221 |
| 491 | 20230914 | 110700 | 1899291800 | 28950 | 28950 | 28950 | 28950 | 107 |
| 492 | 20230914 | 110600 | 1896194150 | 28950 | 28950 | 28950 | 28950 | 0 |
| 493 | 20230914 | 110500 | 1896194150 | 28950 | 29000 | 29000 | 28950 | 333 |
| 494 | 20230914 | 110400 | 1886541250 | 29050 | 28950 | 29050 | 28950 | 777 |
| 495 | 20230914 | 110300 | 1864009450 | 28950 | 29000 | 29000 | 28950 | 3586 |
| 496 | 20230914 | 110200 | 1760187950 | 29000 | 28950 | 29050 | 28950 | 2244 |
| 497 | 20230914 | 110100 | 1695154150 | 28900 | 28900 | 28950 | 28850 | 212 |
| 498 | 20230914 | 110000 | 1689026250 | 28950 | 28850 | 28950 | 28850 | 583 |
| 499 | 20230914 | 105900 | 1672179000 | 28850 | 28850 | 28900 | 28850 | 103 |
| 500 | 20230914 | 105800 | 1669206800 | 28900 | 28900 | 28900 | 28900 | 262 |
| 501 | 20230914 | 105700 | 1661635000 | 28850 | 28850 | 28900 | 28850 | 216 |
| 502 | 20230914 | 105600 | 1655394250 | 28850 | 28850 | 28850 | 28850 | 72 |
| 503 | 20230914 | 105500 | 1653317050 | 28900 | 28850 | 28950 | 28850 | 262 |
| 504 | 20230914 | 105400 | 1645745400 | 28900 | 28850 | 28900 | 28850 | 171 |
| 505 | 20230914 | 105300 | 1640807800 | 28900 | 28900 | 28950 | 28900 | 278 |
| 506 | 20230914 | 105200 | 1632771650 | 28950 | 28950 | 28950 | 28900 | 124 |
| 507 | 20230914 | 105100 | 1629185400 | 28900 | 28900 | 28950 | 28900 | 1853 |
| 508 | 20230914 | 105000 | 1575628350 | 28900 | 28850 | 28900 | 28850 | 290 |
| 509 | 20230914 | 104900 | 1567257150 | 28900 | 28850 | 28900 | 28850 | 1478 |
| 510 | 20230914 | 104800 | 1524616500 | 28850 | 28850 | 28850 | 28800 | 214 |
| 511 | 20230914 | 104700 | 1518446200 | 28850 | 28700 | 28850 | 28700 | 1095 |
| 512 | 20230914 | 104600 | 1486914300 | 28700 | 28750 | 28750 | 28700 | 173 |
| 513 | 20230914 | 104500 | 1481949150 | 28750 | 28750 | 28750 | 28700 | 275 |
| 514 | 20230914 | 104400 | 1474051100 | 28750 | 28750 | 28750 | 28650 | 130 |
| 515 | 20230914 | 104300 | 1470321800 | 28750 | 28650 | 28800 | 28650 | 233 |
| 516 | 20230914 | 104200 | 1463635550 | 28650 | 28800 | 28800 | 28650 | 137 |
| 517 | 20230914 | 104100 | 1459700750 | 28800 | 28800 | 28800 | 28650 | 101 |
| 518 | 20230914 | 104000 | 1456798550 | 28800 | 28750 | 28800 | 28650 | 486 |
| 519 | 20230914 | 103900 | 1442870800 | 28750 | 28700 | 28750 | 28700 | 468 |
| 520 | 20230914 | 103800 | 1429427850 | 28650 | 28600 | 28650 | 28600 | 79 |
| 521 | 20230914 | 103700 | 1427168100 | 28700 | 28650 | 28700 | 28600 | 3132 |
| 522 | 20230914 | 103600 | 1337580650 | 28650 | 28650 | 28650 | 28650 | 98 |
| 523 | 20230914 | 103500 | 1334772950 | 28650 | 28650 | 28650 | 28650 | 50 |
| 524 | 20230914 | 103400 | 1333340450 | 28700 | 28650 | 28700 | 28650 | 72 |
| 525 | 20230914 | 103300 | 1331277600 | 28700 | 28700 | 28700 | 28650 | 878 |
| 526 | 20230914 | 103200 | 1306112650 | 28700 | 28750 | 28750 | 28700 | 623 |
| 527 | 20230914 | 103100 | 1288216400 | 28750 | 28800 | 28800 | 28750 | 74 |
| 528 | 20230914 | 103000 | 1286088800 | 28750 | 28700 | 28750 | 28700 | 48 |
| 529 | 20230914 | 102900 | 1284708850 | 28700 | 28750 | 28750 | 28700 | 96 |
| 530 | 20230914 | 102800 | 1281952500 | 28700 | 28650 | 28750 | 28650 | 237 |
| 531 | 20230914 | 102700 | 1275144900 | 28650 | 28700 | 28700 | 28650 | 159 |
| 532 | 20230914 | 102600 | 1270585700 | 28700 | 28700 | 28700 | 28700 | 735 |
| 533 | 20230914 | 102500 | 1249491200 | 28700 | 28700 | 28750 | 28650 | 489 |
| 534 | 20230914 | 102400 | 1235460100 | 28700 | 28700 | 28700 | 28700 | 308 |
| 535 | 20230914 | 102300 | 1226620500 | 28700 | 28700 | 28750 | 28700 | 393 |
| 536 | 20230914 | 102200 | 1215340350 | 28750 | 28750 | 28750 | 28750 | 59 |
| 537 | 20230914 | 102100 | 1213644100 | 28750 | 28750 | 28750 | 28700 | 604 |
| 538 | 20230914 | 102000 | 1196306500 | 28750 | 28750 | 28750 | 28750 | 32 |
| 539 | 20230914 | 101900 | 1195386500 | 28700 | 28750 | 28800 | 28700 | 263 |
| 540 | 20230914 | 101800 | 1187820200 | 28750 | 28700 | 28750 | 28700 | 450 |
| 541 | 20230914 | 101700 | 1174884050 | 28700 | 28650 | 28750 | 28650 | 660 |
| 542 | 20230914 | 101600 | 1155942700 | 28650 | 28650 | 28650 | 28650 | 83 |
| 543 | 20230914 | 101500 | 1153564750 | 28700 | 28650 | 28700 | 28650 | 13 |
| 544 | 20230914 | 101400 | 1153191950 | 28650 | 28650 | 28650 | 28650 | 50 |
| 545 | 20230914 | 101300 | 1151759450 | 28650 | 28650 | 28650 | 28650 | 97 |
| 546 | 20230914 | 101200 | 1148980400 | 28650 | 28650 | 28650 | 28650 | 610 |
| 547 | 20230914 | 101100 | 1131503900 | 28650 | 28700 | 28700 | 28650 | 180 |
| 548 | 20230914 | 101000 | 1126340400 | 28750 | 28700 | 28750 | 28700 | 144 |
| 549 | 20230914 | 100900 | 1122207550 | 28750 | 28700 | 28750 | 28700 | 67 |
| 550 | 20230914 | 100800 | 1120284300 | 28700 | 28700 | 28700 | 28700 | 494 |
| 551 | 20230914 | 100700 | 1106106500 | 28700 | 28750 | 28750 | 28700 | 469 |
| 552 | 20230914 | 100600 | 1092634850 | 28750 | 28800 | 28800 | 28750 | 54 |
| 553 | 20230914 | 100500 | 1091081250 | 28800 | 28700 | 28800 | 28600 | 642 |
| 554 | 20230914 | 100400 | 1072684650 | 28650 | 28750 | 28800 | 28650 | 807 |
| 555 | 20230914 | 100300 | 1049503250 | 28800 | 28850 | 28850 | 28800 | 905 |
| 556 | 20230914 | 100200 | 1023406600 | 28900 | 28850 | 28900 | 28850 | 101 |
| 557 | 20230914 | 100100 | 1020487750 | 28900 | 28850 | 28900 | 28850 | 223 |
| 558 | 20230914 | 100000 | 1014052050 | 28900 | 28900 | 28900 | 28850 | 18 |
| 559 | 20230914 | 095900 | 1013531900 | 28900 | 28900 | 28950 | 28900 | 461 |
| 560 | 20230914 | 095800 | 1000208950 | 28950 | 28900 | 28950 | 28900 | 21 |
| 561 | 20230914 | 095700 | 999602000 | 28900 | 28950 | 28950 | 28900 | 110 |
| 562 | 20230914 | 095600 | 996418000 | 28950 | 28900 | 28950 | 28850 | 215 |
| 563 | 20230914 | 095500 | 990205400 | 28900 | 28900 | 28950 | 28850 | 488 |
| 564 | 20230914 | 095400 | 976103850 | 28900 | 28900 | 28950 | 28900 | 129 |
| 565 | 20230914 | 095300 | 972375700 | 28900 | 28900 | 28950 | 28800 | 1961 |
| 566 | 20230914 | 095200 | 915897450 | 28850 | 28900 | 28900 | 28800 | 370 |
| 567 | 20230914 | 095100 | 905206750 | 28900 | 28950 | 28950 | 28900 | 432 |
| 568 | 20230914 | 095000 | 892720850 | 28950 | 28950 | 28950 | 28900 | 603 |
| 569 | 20230914 | 094900 | 875264050 | 28950 | 28850 | 28950 | 28800 | 1292 |
| 570 | 20230914 | 094800 | 837936650 | 28800 | 28850 | 28850 | 28800 | 245 |
| 571 | 20230914 | 094700 | 830873450 | 28850 | 28850 | 28850 | 28850 | 183 |
| 572 | 20230914 | 094600 | 825593900 | 28900 | 28850 | 28900 | 28850 | 104 |
| 573 | 20230914 | 094500 | 822592950 | 28850 | 28850 | 28850 | 28800 | 276 |
| 574 | 20230914 | 094400 | 814630850 | 28900 | 28850 | 28900 | 28850 | 617 |
| 575 | 20230914 | 094300 | 796830350 | 28750 | 28750 | 28750 | 28750 | 5 |
| 576 | 20230914 | 094200 | 796686600 | 28800 | 28750 | 28800 | 28650 | 2101 |
| 577 | 20230914 | 094100 | 736400500 | 28800 | 28750 | 28800 | 28650 | 2316 |
| 578 | 20230914 | 094000 | 669931650 | 28750 | 28750 | 28800 | 28750 | 365 |
| 579 | 20230914 | 093900 | 659437550 | 28800 | 28750 | 28800 | 28750 | 154 |
| 580 | 20230914 | 093800 | 655009500 | 28750 | 28800 | 28800 | 28750 | 743 |
| 581 | 20230914 | 093700 | 633642850 | 28800 | 28750 | 28800 | 28750 | 24 |
| 582 | 20230914 | 093600 | 632952800 | 28750 | 28750 | 28750 | 28750 | 44 |
| 583 | 20230914 | 093500 | 631687800 | 28800 | 28700 | 28800 | 28700 | 123 |
| 584 | 20230914 | 093400 | 628152450 | 28750 | 28750 | 28750 | 28750 | 45 |
| 585 | 20230914 | 093300 | 626858700 | 28750 | 28750 | 28750 | 28750 | 93 |
| 586 | 20230914 | 093200 | 624184950 | 28750 | 28800 | 28800 | 28750 | 151 |
| 587 | 20230914 | 093100 | 619842950 | 28800 | 28850 | 28850 | 28800 | 342 |
| 588 | 20230914 | 093000 | 609993150 | 28850 | 28800 | 28850 | 28800 | 112 |
| 589 | 20230914 | 092900 | 606767350 | 28800 | 28800 | 28850 | 28800 | 445 |
| 590 | 20230914 | 092800 | 593951150 | 28800 | 28750 | 28800 | 28750 | 413 |
| 591 | 20230914 | 092700 | 582065250 | 28750 | 28650 | 28750 | 28650 | 1025 |
| 592 | 20230914 | 092600 | 552650300 | 28650 | 28600 | 28650 | 28600 | 167 |
| 593 | 20230914 | 092500 | 547871250 | 28600 | 28600 | 28600 | 28600 | 303 |
| 594 | 20230914 | 092400 | 539205450 | 28650 | 28650 | 28650 | 28650 | 124 |
| 595 | 20230914 | 092300 | 535652850 | 28700 | 28650 | 28700 | 28600 | 723 |
| 596 | 20230914 | 092200 | 514961900 | 28650 | 28700 | 28700 | 28600 | 1113 |
| 597 | 20230914 | 092100 | 483072200 | 28700 | 28600 | 28700 | 28600 | 254 |
| 598 | 20230914 | 092000 | 475790450 | 28650 | 28500 | 28650 | 28500 | 1635 |
| 599 | 20230914 | 091900 | 429127750 | 28500 | 28650 | 28650 | 28500 | 783 |
| 600 | 20230914 | 091800 | 406781900 | 28650 | 28600 | 28650 | 28600 | 279 |
| 601 | 20230914 | 091700 | 398788600 | 28650 | 28600 | 28650 | 28600 | 249 |
| 602 | 20230914 | 091600 | 391661050 | 28600 | 28550 | 28600 | 28550 | 366 |
| 603 | 20230914 | 091500 | 381204800 | 28500 | 28650 | 28650 | 28500 | 1593 |
| 604 | 20230914 | 091400 | 335680800 | 28650 | 28650 | 28700 | 28600 | 430 |
| 605 | 20230914 | 091300 | 323362800 | 28700 | 28700 | 28750 | 28650 | 334 |
| 606 | 20230914 | 091200 | 313785100 | 28700 | 28750 | 28750 | 28650 | 574 |
| 607 | 20230914 | 091100 | 297308700 | 28750 | 28800 | 28800 | 28750 | 1197 |
| 608 | 20230914 | 091000 | 262836750 | 28800 | 28800 | 28850 | 28700 | 1540 |
| 609 | 20230914 | 090900 | 218524850 | 28800 | 28750 | 28800 | 28750 | 276 |
| 610 | 20230914 | 090800 | 210588050 | 28650 | 28750 | 28750 | 28650 | 317 |
| 611 | 20230914 | 090700 | 201496450 | 28600 | 28750 | 28800 | 28600 | 909 |
| 612 | 20230914 | 090600 | 175440250 | 28750 | 28700 | 28800 | 28700 | 292 |
| 613 | 20230914 | 090500 | 167047750 | 28700 | 28800 | 28800 | 28700 | 756 |
| 614 | 20230914 | 090400 | 145309300 | 28800 | 28800 | 28900 | 28750 | 321 |
| 615 | 20230914 | 090300 | 136045650 | 28750 | 28900 | 28950 | 28750 | 885 |
| 616 | 20230914 | 090200 | 110531250 | 28950 | 28850 | 28950 | 28800 | 1433 |
| 617 | 20230914 | 090100 | 69135750 | 28800 | 28750 | 28850 | 28750 | 175 |
| 618 | 20230914 | 090000 | 64100600 | 28850 | 28600 | 28850 | 28600 | 2215 |