31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 184600 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 2700 |
| 3 | 20230912 | 184500 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 4 | 20230912 | 184400 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 5 | 20230912 | 184300 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 6 | 20230912 | 184200 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 7 | 20230912 | 184100 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 8 | 20230912 | 184000 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 9 | 20230912 | 183900 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 10 | 20230912 | 183800 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 11 | 20230912 | 183700 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 12 | 20230912 | 183600 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 13 | 20230912 | 183500 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 14 | 20230912 | 183400 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 15 | 20230912 | 183300 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 16 | 20230912 | 183200 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 17 | 20230912 | 183100 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 18 | 20230912 | 183000 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 19 | 20230912 | 182900 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 20 | 20230912 | 182800 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 21 | 20230912 | 182700 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 22 | 20230912 | 182600 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 23 | 20230912 | 182500 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 24 | 20230912 | 182400 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 25 | 20230912 | 182300 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 26 | 20230912 | 182200 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 27 | 20230912 | 182100 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 28 | 20230912 | 182000 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 29 | 20230912 | 181900 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 30 | 20230912 | 181800 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 31 | 20230912 | 181700 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 32 | 20230912 | 181600 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 2700 |
| 33 | 20230912 | 181500 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 34 | 20230912 | 181400 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 35 | 20230912 | 181300 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 36 | 20230912 | 181200 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 37 | 20230912 | 181100 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 38 | 20230912 | 181000 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 39 | 20230912 | 180900 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 40 | 20230912 | 180800 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 41 | 20230912 | 180700 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 42 | 20230912 | 180600 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 43 | 20230912 | 180500 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 44 | 20230912 | 180400 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 45 | 20230912 | 180300 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 46 | 20230912 | 180200 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 47 | 20230912 | 180100 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 48 | 20230912 | 180000 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 49 | 20230912 | 175900 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 50 | 20230912 | 175800 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 51 | 20230912 | 175700 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 52 | 20230912 | 175600 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 53 | 20230912 | 175500 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 54 | 20230912 | 175400 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 55 | 20230912 | 175300 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 56 | 20230912 | 175200 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 57 | 20230912 | 175100 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 58 | 20230912 | 175000 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 59 | 20230912 | 174900 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 60 | 20230912 | 174800 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 61 | 20230912 | 174700 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 62 | 20230912 | 174600 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 2700 |
| 63 | 20230912 | 174500 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 64 | 20230912 | 174400 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 65 | 20230912 | 174300 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 66 | 20230912 | 174200 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 67 | 20230912 | 174100 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 68 | 20230912 | 174000 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 69 | 20230912 | 173900 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 70 | 20230912 | 173800 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 71 | 20230912 | 173700 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 72 | 20230912 | 173600 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 73 | 20230912 | 173500 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 74 | 20230912 | 173400 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 75 | 20230912 | 173300 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 76 | 20230912 | 173200 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 77 | 20230912 | 173100 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 78 | 20230912 | 173000 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 79 | 20230912 | 172900 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 80 | 20230912 | 172800 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 81 | 20230912 | 172700 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 82 | 20230912 | 172600 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 83 | 20230912 | 172500 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 84 | 20230912 | 172400 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 85 | 20230912 | 172300 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 86 | 20230912 | 172200 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 87 | 20230912 | 172100 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 88 | 20230912 | 172000 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 89 | 20230912 | 171900 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 90 | 20230912 | 171800 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 91 | 20230912 | 171700 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 92 | 20230912 | 171600 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 2700 |
| 93 | 20230912 | 171500 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 94 | 20230912 | 171400 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 95 | 20230912 | 171300 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 96 | 20230912 | 171200 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 97 | 20230912 | 171100 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 98 | 20230912 | 171000 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 99 | 20230912 | 170900 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 100 | 20230912 | 170800 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 101 | 20230912 | 170700 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 102 | 20230912 | 170600 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 103 | 20230912 | 170500 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 104 | 20230912 | 170400 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 105 | 20230912 | 170300 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 106 | 20230912 | 170200 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 107 | 20230912 | 170100 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 108 | 20230912 | 170000 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 109 | 20230912 | 165900 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 110 | 20230912 | 165800 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 111 | 20230912 | 165700 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 112 | 20230912 | 165600 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 113 | 20230912 | 165500 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 114 | 20230912 | 165400 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 115 | 20230912 | 165300 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 116 | 20230912 | 165200 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 117 | 20230912 | 165100 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 118 | 20230912 | 165000 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 119 | 20230912 | 164900 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 120 | 20230912 | 164800 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 121 | 20230912 | 164700 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 122 | 20230912 | 164600 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 2700 |
| 123 | 20230912 | 164500 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 124 | 20230912 | 164400 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 125 | 20230912 | 164300 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 126 | 20230912 | 164200 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 127 | 20230912 | 164100 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 128 | 20230912 | 164000 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 129 | 20230912 | 163900 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 130 | 20230912 | 163800 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 131 | 20230912 | 163700 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 132 | 20230912 | 163600 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 133 | 20230912 | 163500 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 134 | 20230912 | 163400 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 135 | 20230912 | 163300 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 136 | 20230912 | 163200 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 137 | 20230912 | 163100 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 138 | 20230912 | 163000 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 139 | 20230912 | 162900 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 140 | 20230912 | 162800 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 141 | 20230912 | 162700 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 142 | 20230912 | 162600 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 143 | 20230912 | 162500 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 144 | 20230912 | 162400 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 145 | 20230912 | 162300 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 146 | 20230912 | 162200 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 147 | 20230912 | 162100 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 148 | 20230912 | 162000 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 149 | 20230912 | 161900 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 150 | 20230912 | 161800 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 151 | 20230912 | 161700 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 152 | 20230912 | 161600 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 2700 |
| 153 | 20230912 | 161500 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 154 | 20230912 | 161400 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 155 | 20230912 | 161300 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 156 | 20230912 | 161200 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 157 | 20230912 | 161100 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 158 | 20230912 | 161000 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 159 | 20230912 | 160900 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 160 | 20230912 | 160800 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 161 | 20230912 | 160700 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 162 | 20230912 | 160600 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 163 | 20230912 | 160500 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 164 | 20230912 | 160400 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 165 | 20230912 | 160300 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 166 | 20230912 | 160200 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 167 | 20230912 | 160100 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 168 | 20230912 | 160000 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 169 | 20230912 | 155900 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 170 | 20230912 | 155800 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 171 | 20230912 | 155700 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 172 | 20230912 | 155600 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 173 | 20230912 | 155500 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 174 | 20230912 | 155400 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 175 | 20230912 | 155300 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 176 | 20230912 | 155200 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 177 | 20230912 | 155100 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 178 | 20230912 | 155000 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 179 | 20230912 | 154900 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 180 | 20230912 | 154800 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 181 | 20230912 | 154700 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 182 | 20230912 | 154600 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 2700 |
| 183 | 20230912 | 154500 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 184 | 20230912 | 154400 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 185 | 20230912 | 154300 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 186 | 20230912 | 154200 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 187 | 20230912 | 154100 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 188 | 20230912 | 154000 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 189 | 20230912 | 153900 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 190 | 20230912 | 153800 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 191 | 20230912 | 153700 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 192 | 20230912 | 153600 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 193 | 20230912 | 153500 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 194 | 20230912 | 153400 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 195 | 20230912 | 153300 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 196 | 20230912 | 153200 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 197 | 20230912 | 153100 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 198 | 20230912 | 153000 | 1281364210 | 15750 | 15750 | 15750 | 15750 | 2700 |
| 199 | 20230912 | 152900 | 1238839210 | 15800 | 15800 | 15800 | 15800 | 0 |
| 200 | 20230912 | 152800 | 1238839210 | 15800 | 15800 | 15800 | 15800 | 0 |
| 201 | 20230912 | 152700 | 1238839210 | 15800 | 15800 | 15800 | 15800 | 0 |
| 202 | 20230912 | 152600 | 1238839210 | 15800 | 15800 | 15800 | 15800 | 0 |
| 203 | 20230912 | 152500 | 1238839210 | 15800 | 15800 | 15800 | 15800 | 0 |
| 204 | 20230912 | 152400 | 1238839210 | 15800 | 15800 | 15800 | 15800 | 0 |
| 205 | 20230912 | 152300 | 1238839210 | 15800 | 15800 | 15800 | 15800 | 0 |
| 206 | 20230912 | 152200 | 1238839210 | 15800 | 15800 | 15800 | 15800 | 0 |
| 207 | 20230912 | 152100 | 1238839210 | 15800 | 15800 | 15800 | 15800 | 0 |
| 208 | 20230912 | 152000 | 1238839210 | 15800 | 15800 | 15800 | 15800 | 0 |
| 209 | 20230912 | 151900 | 1238839210 | 15800 | 15830 | 15860 | 15760 | 587 |
| 210 | 20230912 | 151800 | 1229568340 | 15750 | 15760 | 15760 | 15750 | 449 |
| 211 | 20230912 | 151700 | 1222493600 | 15760 | 15760 | 15830 | 15760 | 391 |
| 212 | 20230912 | 151600 | 1216327940 | 15760 | 15770 | 15830 | 15760 | 377 |
| 213 | 20230912 | 151500 | 1210384990 | 15770 | 15780 | 15780 | 15760 | 264 |
| 214 | 20230912 | 151400 | 1206222600 | 15780 | 15820 | 15820 | 15780 | 121 |
| 215 | 20230912 | 151300 | 1204309660 | 15820 | 15770 | 15820 | 15770 | 795 |
| 216 | 20230912 | 151200 | 1191760530 | 15770 | 15780 | 15840 | 15770 | 682 |
| 217 | 20230912 | 151100 | 1180985350 | 15840 | 15840 | 15840 | 15780 | 528 |
| 218 | 20230912 | 151000 | 1172627590 | 15840 | 15780 | 15840 | 15780 | 290 |
| 219 | 20230912 | 150900 | 1168038570 | 15780 | 15810 | 15810 | 15780 | 52 |
| 220 | 20230912 | 150800 | 1167217260 | 15840 | 15790 | 15840 | 15790 | 106 |
| 221 | 20230912 | 150700 | 1165538610 | 15840 | 15780 | 15840 | 15780 | 510 |
| 222 | 20230912 | 150600 | 1157463490 | 15780 | 15800 | 15800 | 15780 | 432 |
| 223 | 20230912 | 150500 | 1150642220 | 15800 | 15800 | 15800 | 15800 | 171 |
| 224 | 20230912 | 150400 | 1147940420 | 15790 | 15790 | 15800 | 15790 | 102 |
| 225 | 20230912 | 150300 | 1146329790 | 15790 | 15800 | 15800 | 15790 | 25 |
| 226 | 20230912 | 150200 | 1145934940 | 15800 | 15830 | 15830 | 15800 | 595 |
| 227 | 20230912 | 150100 | 1136532740 | 15820 | 15820 | 15840 | 15820 | 106 |
| 228 | 20230912 | 150000 | 1134854930 | 15830 | 15810 | 15830 | 15810 | 307 |
| 229 | 20230912 | 145900 | 1130001100 | 15830 | 15840 | 15840 | 15830 | 8 |
| 230 | 20230912 | 145800 | 1129874390 | 15810 | 15840 | 15840 | 15810 | 9 |
| 231 | 20230912 | 145700 | 1129731860 | 15850 | 15840 | 15850 | 15840 | 513 |
| 232 | 20230912 | 145600 | 1121602020 | 15840 | 15830 | 15840 | 15810 | 290 |
| 233 | 20230912 | 145500 | 1117010080 | 15840 | 15810 | 15840 | 15810 | 121 |
| 234 | 20230912 | 145400 | 1115096440 | 15840 | 15830 | 15840 | 15830 | 26 |
| 235 | 20230912 | 145300 | 1114684740 | 15840 | 15830 | 15840 | 15820 | 55 |
| 236 | 20230912 | 145200 | 1113813850 | 15820 | 15810 | 15820 | 15800 | 72 |
| 237 | 20230912 | 145100 | 1112675660 | 15810 | 15810 | 15810 | 15810 | 27 |
| 238 | 20230912 | 145000 | 1112248790 | 15810 | 15800 | 15810 | 15790 | 167 |
| 239 | 20230912 | 144900 | 1109610260 | 15790 | 15790 | 15800 | 15790 | 157 |
| 240 | 20230912 | 144800 | 1107130810 | 15800 | 15790 | 15800 | 15790 | 201 |
| 241 | 20230912 | 144700 | 1103957010 | 15790 | 15800 | 15800 | 15790 | 15 |
| 242 | 20230912 | 144600 | 1103720130 | 15800 | 15790 | 15800 | 15790 | 9 |
| 243 | 20230912 | 144500 | 1103577970 | 15790 | 15790 | 15790 | 15790 | 10 |
| 244 | 20230912 | 144400 | 1103420070 | 15780 | 15790 | 15800 | 15780 | 630 |
| 245 | 20230912 | 144300 | 1093476250 | 15790 | 15790 | 15790 | 15790 | 0 |
| 246 | 20230912 | 144200 | 1093476250 | 15790 | 15790 | 15790 | 15790 | 20 |
| 247 | 20230912 | 144100 | 1093160450 | 15790 | 15800 | 15810 | 15790 | 696 |
| 248 | 20230912 | 144000 | 1082165470 | 15790 | 15800 | 15800 | 15790 | 18 |
| 249 | 20230912 | 143900 | 1081881200 | 15800 | 15800 | 15800 | 15800 | 2 |
| 250 | 20230912 | 143800 | 1081849600 | 15790 | 15790 | 15790 | 15790 | 44 |
| 251 | 20230912 | 143700 | 1081154840 | 15790 | 15780 | 15790 | 15780 | 75 |
| 252 | 20230912 | 143600 | 1079970720 | 15780 | 15780 | 15780 | 15780 | 0 |
| 253 | 20230912 | 143500 | 1079970720 | 15780 | 15780 | 15780 | 15780 | 44 |
| 254 | 20230912 | 143400 | 1079276400 | 15780 | 15790 | 15790 | 15780 | 216 |
| 255 | 20230912 | 143300 | 1075866950 | 15790 | 15800 | 15800 | 15790 | 64 |
| 256 | 20230912 | 143200 | 1074856210 | 15790 | 15790 | 15790 | 15790 | 13 |
| 257 | 20230912 | 143100 | 1074650940 | 15790 | 15800 | 15800 | 15790 | 13 |
| 258 | 20230912 | 143000 | 1074445650 | 15800 | 15800 | 15800 | 15800 | 98 |
| 259 | 20230912 | 142900 | 1072897250 | 15800 | 15800 | 15810 | 15800 | 636 |
| 260 | 20230912 | 142800 | 1062848440 | 15800 | 15810 | 15810 | 15800 | 60 |
| 261 | 20230912 | 142700 | 1061899980 | 15800 | 15800 | 15800 | 15800 | 100 |
| 262 | 20230912 | 142600 | 1060319980 | 15810 | 15810 | 15810 | 15800 | 166 |
| 263 | 20230912 | 142500 | 1057696650 | 15810 | 15800 | 15810 | 15800 | 609 |
| 264 | 20230912 | 142400 | 1048074360 | 15800 | 15800 | 15800 | 15800 | 0 |
| 265 | 20230912 | 142300 | 1048074360 | 15800 | 15800 | 15800 | 15800 | 0 |
| 266 | 20230912 | 142200 | 1048074360 | 15800 | 15810 | 15810 | 15800 | 100 |
| 267 | 20230912 | 142100 | 1046494350 | 15890 | 15790 | 15890 | 15790 | 273 |
| 268 | 20230912 | 142000 | 1042182070 | 15780 | 15780 | 15780 | 15780 | 13 |
| 269 | 20230912 | 141900 | 1041976930 | 15780 | 15780 | 15780 | 15780 | 27 |
| 270 | 20230912 | 141800 | 1041550870 | 15780 | 15780 | 15790 | 15780 | 110 |
| 271 | 20230912 | 141700 | 1039815060 | 15780 | 15780 | 15780 | 15780 | 93 |
| 272 | 20230912 | 141600 | 1038347520 | 15780 | 15780 | 15780 | 15780 | 62 |
| 273 | 20230912 | 141500 | 1037369160 | 15780 | 15780 | 15780 | 15780 | 13 |
| 274 | 20230912 | 141400 | 1037164020 | 15780 | 15780 | 15780 | 15780 | 28 |
| 275 | 20230912 | 141300 | 1036722180 | 15780 | 15780 | 15780 | 15780 | 15 |
| 276 | 20230912 | 141200 | 1036485480 | 15780 | 15780 | 15780 | 15780 | 463 |
| 277 | 20230912 | 141100 | 1029179340 | 15780 | 15780 | 15780 | 15780 | 0 |
| 278 | 20230912 | 141000 | 1029179340 | 15780 | 15790 | 15790 | 15780 | 256 |
| 279 | 20230912 | 140900 | 1025139650 | 15790 | 15790 | 15790 | 15790 | 83 |
| 280 | 20230912 | 140800 | 1023829080 | 15790 | 15790 | 15790 | 15790 | 13 |
| 281 | 20230912 | 140700 | 1023623810 | 15790 | 15790 | 15790 | 15790 | 28 |
| 282 | 20230912 | 140600 | 1023181690 | 15790 | 15780 | 15790 | 15780 | 224 |
| 283 | 20230912 | 140500 | 1019646430 | 15780 | 15780 | 15780 | 15780 | 51 |
| 284 | 20230912 | 140400 | 1018841650 | 15780 | 15780 | 15780 | 15780 | 351 |
| 285 | 20230912 | 140300 | 1013302870 | 15790 | 15790 | 15790 | 15790 | 6 |
| 286 | 20230912 | 140200 | 1013208130 | 15790 | 15790 | 15790 | 15780 | 233 |
| 287 | 20230912 | 140100 | 1009529190 | 15780 | 15790 | 15790 | 15780 | 186 |
| 288 | 20230912 | 140000 | 1006592710 | 15790 | 15780 | 15790 | 15780 | 597 |
| 289 | 20230912 | 135900 | 997169950 | 15780 | 15780 | 15780 | 15780 | 246 |
| 290 | 20230912 | 135800 | 993288070 | 15780 | 15780 | 15790 | 15780 | 42 |
| 291 | 20230912 | 135700 | 992625160 | 15780 | 15790 | 15790 | 15780 | 355 |
| 292 | 20230912 | 135600 | 987022710 | 15820 | 15810 | 15820 | 15780 | 163 |
| 293 | 20230912 | 135500 | 984447400 | 15780 | 15770 | 15780 | 15770 | 49 |
| 294 | 20230912 | 135400 | 983674190 | 15770 | 15800 | 15810 | 15770 | 756 |
| 295 | 20230912 | 135300 | 971733570 | 15800 | 15830 | 15830 | 15800 | 277 |
| 296 | 20230912 | 135200 | 967351970 | 15830 | 15840 | 15840 | 15820 | 143 |
| 297 | 20230912 | 135100 | 965087980 | 15840 | 15840 | 15840 | 15830 | 138 |
| 298 | 20230912 | 135000 | 962902200 | 15840 | 15870 | 15870 | 15840 | 276 |
| 299 | 20230912 | 134900 | 958525510 | 15870 | 15870 | 15870 | 15870 | 8 |
| 300 | 20230912 | 134800 | 958398550 | 15870 | 15900 | 15900 | 15870 | 192 |
| 301 | 20230912 | 134700 | 955348700 | 15900 | 15900 | 15900 | 15900 | 4 |
| 302 | 20230912 | 134600 | 955285100 | 15900 | 15900 | 15910 | 15900 | 127 |
| 303 | 20230912 | 134500 | 953265790 | 15900 | 15920 | 15920 | 15900 | 14 |
| 304 | 20230912 | 134400 | 953043170 | 15920 | 15920 | 15920 | 15920 | 0 |
| 305 | 20230912 | 134300 | 953043170 | 15920 | 15920 | 15920 | 15920 | 0 |
| 306 | 20230912 | 134200 | 953043170 | 15920 | 15920 | 15920 | 15910 | 809 |
| 307 | 20230912 | 134100 | 940167640 | 15920 | 15940 | 15940 | 15920 | 704 |
| 308 | 20230912 | 134000 | 928952100 | 15930 | 15920 | 15930 | 15920 | 313 |
| 309 | 20230912 | 133900 | 923967520 | 15910 | 15910 | 15910 | 15910 | 36 |
| 310 | 20230912 | 133800 | 923394760 | 15910 | 15910 | 15920 | 15910 | 99 |
| 311 | 20230912 | 133700 | 921819040 | 15910 | 15910 | 15910 | 15910 | 223 |
| 312 | 20230912 | 133600 | 918271110 | 15910 | 15910 | 15910 | 15900 | 48 |
| 313 | 20230912 | 133500 | 917507620 | 15910 | 15910 | 15910 | 15910 | 50 |
| 314 | 20230912 | 133400 | 916712120 | 15910 | 15910 | 15910 | 15910 | 1 |
| 315 | 20230912 | 133300 | 916696210 | 15910 | 15920 | 15920 | 15910 | 354 |
| 316 | 20230912 | 133200 | 911062570 | 15910 | 15920 | 15920 | 15910 | 39 |
| 317 | 20230912 | 133100 | 910442040 | 15920 | 15920 | 15920 | 15920 | 215 |
| 318 | 20230912 | 133000 | 907019240 | 15930 | 15910 | 15930 | 15910 | 389 |
| 319 | 20230912 | 132900 | 900829460 | 15900 | 15920 | 15920 | 15900 | 298 |
| 320 | 20230912 | 132800 | 896087780 | 15930 | 15920 | 15930 | 15920 | 35 |
| 321 | 20230912 | 132700 | 895530540 | 15920 | 15920 | 15920 | 15920 | 245 |
| 322 | 20230912 | 132600 | 891630140 | 15920 | 15920 | 15920 | 15920 | 384 |
| 323 | 20230912 | 132500 | 885516860 | 15930 | 15940 | 15940 | 15930 | 23 |
| 324 | 20230912 | 132400 | 885150380 | 15930 | 15940 | 15940 | 15930 | 1338 |
| 325 | 20230912 | 132300 | 863833490 | 15940 | 15950 | 15950 | 15930 | 836 |
| 326 | 20230912 | 132200 | 850500860 | 15940 | 15920 | 15940 | 15920 | 1718 |
| 327 | 20230912 | 132100 | 823121860 | 15920 | 15890 | 15920 | 15890 | 1388 |
| 328 | 20230912 | 132000 | 801052030 | 15900 | 15890 | 15900 | 15890 | 417 |
| 329 | 20230912 | 131900 | 794421920 | 15900 | 15880 | 15900 | 15880 | 212 |
| 330 | 20230912 | 131800 | 791051860 | 15890 | 15890 | 15890 | 15890 | 51 |
| 331 | 20230912 | 131700 | 790241470 | 15890 | 15890 | 15890 | 15890 | 106 |
| 332 | 20230912 | 131600 | 788557130 | 15890 | 15890 | 15900 | 15890 | 241 |
| 333 | 20230912 | 131500 | 784726610 | 15900 | 15900 | 15910 | 15890 | 457 |
| 334 | 20230912 | 131400 | 777462070 | 15900 | 15840 | 15900 | 15840 | 1282 |
| 335 | 20230912 | 131300 | 757103250 | 15840 | 15840 | 15850 | 15840 | 181 |
| 336 | 20230912 | 131200 | 754234950 | 15840 | 15800 | 15840 | 15800 | 1565 |
| 337 | 20230912 | 131100 | 729485150 | 15790 | 15790 | 15790 | 15790 | 23 |
| 338 | 20230912 | 131000 | 729121980 | 15780 | 15780 | 15780 | 15780 | 13 |
| 339 | 20230912 | 130900 | 728916840 | 15780 | 15780 | 15780 | 15780 | 25 |
| 340 | 20230912 | 130800 | 728522340 | 15780 | 15780 | 15780 | 15780 | 0 |
| 341 | 20230912 | 130700 | 728522340 | 15780 | 15770 | 15780 | 15770 | 10 |
| 342 | 20230912 | 130600 | 728364560 | 15770 | 15770 | 15770 | 15770 | 14 |
| 343 | 20230912 | 130500 | 728143780 | 15770 | 15770 | 15770 | 15770 | 14 |
| 344 | 20230912 | 130400 | 727923000 | 15770 | 15770 | 15770 | 15770 | 0 |
| 345 | 20230912 | 130300 | 727923000 | 15770 | 15780 | 15780 | 15770 | 49 |
| 346 | 20230912 | 130200 | 727150110 | 15780 | 15780 | 15780 | 15780 | 453 |
| 347 | 20230912 | 130100 | 720001770 | 15780 | 15780 | 15780 | 15780 | 13 |
| 348 | 20230912 | 130000 | 719796630 | 15780 | 15780 | 15780 | 15780 | 1 |
| 349 | 20230912 | 125900 | 719780850 | 15780 | 15780 | 15780 | 15780 | 0 |
| 350 | 20230912 | 125800 | 719780850 | 15780 | 15810 | 15810 | 15780 | 265 |
| 351 | 20230912 | 125700 | 715595490 | 15810 | 15800 | 15810 | 15800 | 947 |
| 352 | 20230912 | 125600 | 700624250 | 15800 | 15800 | 15800 | 15800 | 21 |
| 353 | 20230912 | 125500 | 700292450 | 15810 | 15810 | 15810 | 15810 | 0 |
| 354 | 20230912 | 125400 | 700292450 | 15810 | 15800 | 15810 | 15800 | 173 |
| 355 | 20230912 | 125300 | 697558560 | 15790 | 15770 | 15800 | 15770 | 31 |
| 356 | 20230912 | 125200 | 697068890 | 15800 | 15800 | 15800 | 15800 | 1 |
| 357 | 20230912 | 125100 | 697053090 | 15790 | 15750 | 15790 | 15750 | 994 |
| 358 | 20230912 | 125000 | 681365360 | 15750 | 15750 | 15750 | 15750 | 1300 |
| 359 | 20230912 | 124900 | 660890360 | 15730 | 15730 | 15730 | 15730 | 45 |
| 360 | 20230912 | 124800 | 660182510 | 15730 | 15730 | 15730 | 15730 | 0 |
| 361 | 20230912 | 124700 | 660182510 | 15730 | 15750 | 15750 | 15730 | 51 |
| 362 | 20230912 | 124600 | 659379280 | 15750 | 15750 | 15750 | 15750 | 1 |
| 363 | 20230912 | 124500 | 659363530 | 15750 | 15750 | 15750 | 15750 | 0 |
| 364 | 20230912 | 124400 | 659363530 | 15750 | 15750 | 15750 | 15750 | 0 |
| 365 | 20230912 | 124300 | 659363530 | 15750 | 15730 | 15750 | 15730 | 4 |
| 366 | 20230912 | 124200 | 659300570 | 15730 | 15730 | 15730 | 15730 | 90 |
| 367 | 20230912 | 124100 | 657884870 | 15750 | 15750 | 15750 | 15750 | 2 |
| 368 | 20230912 | 124000 | 657853370 | 15730 | 15730 | 15730 | 15730 | 98 |
| 369 | 20230912 | 123900 | 656311830 | 15730 | 15730 | 15730 | 15730 | 13 |
| 370 | 20230912 | 123800 | 656107340 | 15750 | 15750 | 15750 | 15750 | 1 |
| 371 | 20230912 | 123700 | 656091590 | 15750 | 15750 | 15750 | 15750 | 1 |
| 372 | 20230912 | 123600 | 656075840 | 15710 | 15720 | 15720 | 15710 | 433 |
| 373 | 20230912 | 123500 | 649273210 | 15720 | 15720 | 15720 | 15720 | 700 |
| 374 | 20230912 | 123400 | 638269210 | 15720 | 15720 | 15720 | 15720 | 0 |
| 375 | 20230912 | 123300 | 638269210 | 15720 | 15720 | 15720 | 15720 | 300 |
| 376 | 20230912 | 123200 | 633553210 | 15720 | 15720 | 15720 | 15720 | 30 |
| 377 | 20230912 | 123100 | 633081610 | 15720 | 15720 | 15720 | 15720 | 303 |
| 378 | 20230912 | 123000 | 628318450 | 15720 | 15730 | 15740 | 15720 | 1021 |
| 379 | 20230912 | 122900 | 612253430 | 15730 | 15740 | 15740 | 15730 | 562 |
| 380 | 20230912 | 122800 | 603407670 | 15740 | 15730 | 15740 | 15730 | 64 |
| 381 | 20230912 | 122700 | 602400430 | 15730 | 15730 | 15740 | 15730 | 91 |
| 382 | 20230912 | 122600 | 600968440 | 15740 | 15740 | 15740 | 15740 | 423 |
| 383 | 20230912 | 122500 | 594310420 | 15740 | 15740 | 15740 | 15740 | 234 |
| 384 | 20230912 | 122400 | 590627260 | 15740 | 15740 | 15740 | 15740 | 17 |
| 385 | 20230912 | 122300 | 590359680 | 15740 | 15740 | 15740 | 15740 | 0 |
| 386 | 20230912 | 122200 | 590359680 | 15740 | 15740 | 15740 | 15740 | 0 |
| 387 | 20230912 | 122100 | 590359680 | 15740 | 15750 | 15750 | 15740 | 733 |
| 388 | 20230912 | 122000 | 578817490 | 15760 | 15760 | 15760 | 15760 | 2 |
| 389 | 20230912 | 121900 | 578785970 | 15760 | 15760 | 15760 | 15760 | 0 |
| 390 | 20230912 | 121800 | 578785970 | 15760 | 15760 | 15760 | 15760 | 0 |
| 391 | 20230912 | 121700 | 578785970 | 15760 | 15760 | 15760 | 15760 | 10 |
| 392 | 20230912 | 121600 | 578628370 | 15750 | 15750 | 15750 | 15750 | 0 |
| 393 | 20230912 | 121500 | 578628370 | 15750 | 15750 | 15750 | 15750 | 0 |
| 394 | 20230912 | 121400 | 578628370 | 15750 | 15760 | 15760 | 15750 | 12 |
| 395 | 20230912 | 121300 | 578439350 | 15770 | 15770 | 15770 | 15770 | 0 |
| 396 | 20230912 | 121200 | 578439350 | 15770 | 15770 | 15770 | 15770 | 0 |
| 397 | 20230912 | 121100 | 578439350 | 15770 | 15770 | 15770 | 15770 | 1 |
| 398 | 20230912 | 121000 | 578423580 | 15760 | 15760 | 15760 | 15760 | 5 |
| 399 | 20230912 | 120900 | 578344780 | 15770 | 15760 | 15770 | 15760 | 67 |
| 400 | 20230912 | 120800 | 577288640 | 15760 | 15760 | 15760 | 15760 | 0 |
| 401 | 20230912 | 120700 | 577288640 | 15760 | 15760 | 15760 | 15760 | 55 |
| 402 | 20230912 | 120600 | 576421840 | 15750 | 15750 | 15750 | 15750 | 4 |
| 403 | 20230912 | 120500 | 576358840 | 15750 | 15760 | 15760 | 15750 | 323 |
| 404 | 20230912 | 120400 | 571268590 | 15760 | 15750 | 15760 | 15750 | 14 |
| 405 | 20230912 | 120300 | 571048080 | 15760 | 15760 | 15760 | 15760 | 125 |
| 406 | 20230912 | 120200 | 569078080 | 15760 | 15760 | 15760 | 15760 | 18 |
| 407 | 20230912 | 120100 | 568794400 | 15760 | 15760 | 15760 | 15760 | 18 |
| 408 | 20230912 | 120000 | 568510720 | 15760 | 15760 | 15760 | 15760 | 22 |
| 409 | 20230912 | 115900 | 568164000 | 15760 | 15760 | 15760 | 15760 | 73 |
| 410 | 20230912 | 115800 | 567013520 | 15760 | 15760 | 15760 | 15760 | 22 |
| 411 | 20230912 | 115700 | 566666800 | 15760 | 15760 | 15760 | 15760 | 15 |
| 412 | 20230912 | 115600 | 566430400 | 15760 | 15760 | 15760 | 15760 | 97 |
| 413 | 20230912 | 115500 | 564901680 | 15760 | 15770 | 15770 | 15760 | 78 |
| 414 | 20230912 | 115400 | 563672390 | 15770 | 15770 | 15770 | 15770 | 14 |
| 415 | 20230912 | 115300 | 563451610 | 15770 | 15770 | 15770 | 15770 | 0 |
| 416 | 20230912 | 115200 | 563451610 | 15770 | 15770 | 15770 | 15770 | 0 |
| 417 | 20230912 | 115100 | 563451610 | 15770 | 15770 | 15770 | 15770 | 15 |
| 418 | 20230912 | 115000 | 563215060 | 15790 | 15790 | 15790 | 15760 | 31 |
| 419 | 20230912 | 114900 | 562726440 | 15760 | 15760 | 15760 | 15760 | 7 |
| 420 | 20230912 | 114800 | 562616120 | 15790 | 15790 | 15790 | 15790 | 0 |
| 421 | 20230912 | 114700 | 562616120 | 15790 | 15790 | 15790 | 15790 | 0 |
| 422 | 20230912 | 114600 | 562616120 | 15790 | 15780 | 15790 | 15780 | 4 |
| 423 | 20230912 | 114500 | 562552970 | 15750 | 15750 | 15750 | 15750 | 0 |
| 424 | 20230912 | 114400 | 562552970 | 15750 | 15760 | 15760 | 15750 | 400 |
| 425 | 20230912 | 114300 | 556252550 | 15760 | 15760 | 15760 | 15760 | 0 |
| 426 | 20230912 | 114200 | 556252550 | 15760 | 15760 | 15760 | 15760 | 19 |
| 427 | 20230912 | 114100 | 555953110 | 15760 | 15790 | 15790 | 15760 | 483 |
| 428 | 20230912 | 114000 | 548340050 | 15780 | 15780 | 15780 | 15780 | 0 |
| 429 | 20230912 | 113900 | 548340050 | 15780 | 15770 | 15780 | 15770 | 3 |
| 430 | 20230912 | 113800 | 548292730 | 15770 | 15770 | 15770 | 15770 | 18 |
| 431 | 20230912 | 113700 | 548008870 | 15780 | 15780 | 15790 | 15780 | 48 |
| 432 | 20230912 | 113600 | 547251330 | 15780 | 15780 | 15780 | 15780 | 25 |
| 433 | 20230912 | 113500 | 546856830 | 15770 | 15770 | 15770 | 15770 | 0 |
| 434 | 20230912 | 113400 | 546856830 | 15770 | 15770 | 15770 | 15770 | 0 |
| 435 | 20230912 | 113300 | 546856830 | 15770 | 15750 | 15770 | 15750 | 19 |
| 436 | 20230912 | 113200 | 546557400 | 15770 | 15770 | 15770 | 15770 | 510 |
| 437 | 20230912 | 113100 | 538514700 | 15770 | 15770 | 15770 | 15760 | 314 |
| 438 | 20230912 | 113000 | 533565040 | 15770 | 15770 | 15770 | 15770 | 235 |
| 439 | 20230912 | 112900 | 529859090 | 15760 | 15760 | 15760 | 15760 | 0 |
| 440 | 20230912 | 112800 | 529859090 | 15760 | 15760 | 15760 | 15760 | 219 |
| 441 | 20230912 | 112700 | 526407650 | 15770 | 15770 | 15770 | 15770 | 1 |
| 442 | 20230912 | 112600 | 526391880 | 15760 | 15760 | 15760 | 15760 | 0 |
| 443 | 20230912 | 112500 | 526391880 | 15760 | 15760 | 15770 | 15760 | 21 |
| 444 | 20230912 | 112400 | 526060910 | 15770 | 15770 | 15770 | 15770 | 0 |
| 445 | 20230912 | 112300 | 526060910 | 15770 | 15770 | 15770 | 15770 | 4 |
| 446 | 20230912 | 112200 | 525997830 | 15770 | 15770 | 15770 | 15760 | 18 |
| 447 | 20230912 | 112100 | 525714110 | 15770 | 15770 | 15770 | 15770 | 4 |
| 448 | 20230912 | 112000 | 525651030 | 15770 | 15760 | 15770 | 15760 | 150 |
| 449 | 20230912 | 111900 | 523287010 | 15760 | 15760 | 15760 | 15760 | 159 |
| 450 | 20230912 | 111800 | 520781170 | 15760 | 15760 | 15760 | 15760 | 4 |
| 451 | 20230912 | 111700 | 520718130 | 15760 | 15740 | 15760 | 15740 | 123 |
| 452 | 20230912 | 111600 | 518779790 | 15750 | 15750 | 15750 | 15750 | 17 |
| 453 | 20230912 | 111500 | 518512040 | 15750 | 15750 | 15750 | 15750 | 2 |
| 454 | 20230912 | 111400 | 518480540 | 15750 | 15740 | 15750 | 15740 | 16 |
| 455 | 20230912 | 111300 | 518228660 | 15740 | 15740 | 15740 | 15740 | 30 |
| 456 | 20230912 | 111200 | 517756460 | 15750 | 15750 | 15750 | 15750 | 8 |
| 457 | 20230912 | 111100 | 517630460 | 15750 | 15750 | 15750 | 15750 | 28 |
| 458 | 20230912 | 111000 | 517189460 | 15730 | 15730 | 15730 | 15730 | 40 |
| 459 | 20230912 | 110900 | 516560260 | 15730 | 15730 | 15730 | 15730 | 0 |
| 460 | 20230912 | 110800 | 516560260 | 15730 | 15750 | 15750 | 15730 | 2 |
| 461 | 20230912 | 110700 | 516528780 | 15760 | 15760 | 15760 | 15760 | 3 |
| 462 | 20230912 | 110600 | 516481500 | 15760 | 15760 | 15760 | 15760 | 2 |
| 463 | 20230912 | 110500 | 516449980 | 15710 | 15760 | 15760 | 15710 | 241 |
| 464 | 20230912 | 110400 | 512663320 | 15760 | 15760 | 15760 | 15760 | 0 |
| 465 | 20230912 | 110300 | 512663320 | 15760 | 15760 | 15760 | 15760 | 9 |
| 466 | 20230912 | 110200 | 512521480 | 15770 | 15730 | 15770 | 15710 | 803 |
| 467 | 20230912 | 110100 | 499897870 | 15730 | 15770 | 15770 | 15730 | 62 |
| 468 | 20230912 | 110000 | 498922350 | 15770 | 15730 | 15770 | 15730 | 26 |
| 469 | 20230912 | 105900 | 498513330 | 15740 | 15740 | 15740 | 15740 | 796 |
| 470 | 20230912 | 105800 | 485984290 | 15740 | 15740 | 15740 | 15740 | 60 |
| 471 | 20230912 | 105700 | 485039890 | 15750 | 15750 | 15750 | 15750 | 150 |
| 472 | 20230912 | 105600 | 482677390 | 15740 | 15740 | 15740 | 15740 | 0 |
| 473 | 20230912 | 105500 | 482677390 | 15740 | 15740 | 15740 | 15740 | 0 |
| 474 | 20230912 | 105400 | 482677390 | 15740 | 15740 | 15740 | 15740 | 0 |
| 475 | 20230912 | 105300 | 482677390 | 15740 | 15740 | 15750 | 15740 | 221 |
| 476 | 20230912 | 105200 | 479198350 | 15750 | 15750 | 15750 | 15750 | 0 |
| 477 | 20230912 | 105100 | 479198350 | 15750 | 15750 | 15750 | 15750 | 1 |
| 478 | 20230912 | 105000 | 479182600 | 15750 | 15750 | 15750 | 15750 | 70 |
| 479 | 20230912 | 104900 | 478080100 | 15770 | 15770 | 15770 | 15770 | 1 |
| 480 | 20230912 | 104800 | 478064330 | 15770 | 15740 | 15770 | 15740 | 127 |
| 481 | 20230912 | 104700 | 476064540 | 15740 | 15740 | 15740 | 15740 | 0 |
| 482 | 20230912 | 104600 | 476064540 | 15740 | 15750 | 15750 | 15740 | 170 |
| 483 | 20230912 | 104500 | 473388080 | 15740 | 15740 | 15740 | 15740 | 0 |
| 484 | 20230912 | 104400 | 473388080 | 15740 | 15760 | 15760 | 15740 | 590 |
| 485 | 20230912 | 104300 | 464095730 | 15760 | 15760 | 15760 | 15760 | 199 |
| 486 | 20230912 | 104200 | 460959490 | 15750 | 15750 | 15750 | 15750 | 0 |
| 487 | 20230912 | 104100 | 460959490 | 15750 | 15750 | 15750 | 15750 | 531 |
| 488 | 20230912 | 104000 | 452596240 | 15740 | 15750 | 15750 | 15740 | 119 |
| 489 | 20230912 | 103900 | 450722470 | 15750 | 15750 | 15750 | 15750 | 0 |
| 490 | 20230912 | 103800 | 450722470 | 15750 | 15760 | 15760 | 15750 | 249 |
| 491 | 20230912 | 103700 | 446798270 | 15740 | 15740 | 15740 | 15740 | 8 |
| 492 | 20230912 | 103600 | 446672350 | 15740 | 15760 | 15760 | 15740 | 86 |
| 493 | 20230912 | 103500 | 445318130 | 15760 | 15760 | 15760 | 15760 | 1 |
| 494 | 20230912 | 103400 | 445302370 | 15760 | 15740 | 15760 | 15740 | 464 |
| 495 | 20230912 | 103300 | 437996990 | 15740 | 15740 | 15740 | 15740 | 40 |
| 496 | 20230912 | 103200 | 437367390 | 15750 | 15750 | 15750 | 15750 | 30 |
| 497 | 20230912 | 103100 | 436894890 | 15750 | 15750 | 15750 | 15750 | 606 |
| 498 | 20230912 | 103000 | 427350390 | 15750 | 15750 | 15750 | 15740 | 62 |
| 499 | 20230912 | 102900 | 426374380 | 15750 | 15750 | 15750 | 15750 | 616 |
| 500 | 20230912 | 102800 | 416672380 | 15760 | 15760 | 15760 | 15760 | 50 |
| 501 | 20230912 | 102700 | 415884380 | 15760 | 15760 | 15760 | 15760 | 0 |
| 502 | 20230912 | 102600 | 415884380 | 15760 | 15760 | 15760 | 15760 | 14 |
| 503 | 20230912 | 102500 | 415663740 | 15750 | 15790 | 15790 | 15750 | 160 |
| 504 | 20230912 | 102400 | 413142540 | 15750 | 15750 | 15750 | 15750 | 332 |
| 505 | 20230912 | 102300 | 407913540 | 15740 | 15740 | 15740 | 15740 | 0 |
| 506 | 20230912 | 102200 | 407913540 | 15740 | 15740 | 15740 | 15740 | 300 |
| 507 | 20230912 | 102100 | 403191540 | 15740 | 15790 | 15790 | 15740 | 1297 |
| 508 | 20230912 | 102000 | 382742630 | 15780 | 15780 | 15780 | 15780 | 250 |
| 509 | 20230912 | 101900 | 378797630 | 15780 | 15780 | 15780 | 15780 | 41 |
| 510 | 20230912 | 101800 | 378150650 | 15790 | 15790 | 15790 | 15790 | 0 |
| 511 | 20230912 | 101700 | 378150650 | 15790 | 15790 | 15790 | 15790 | 0 |
| 512 | 20230912 | 101600 | 378150650 | 15790 | 15790 | 15790 | 15790 | 4 |
| 513 | 20230912 | 101500 | 378087490 | 15790 | 15790 | 15790 | 15790 | 5 |
| 514 | 20230912 | 101400 | 378008540 | 15790 | 15790 | 15790 | 15790 | 2 |
| 515 | 20230912 | 101300 | 377976960 | 15800 | 15800 | 15800 | 15800 | 13 |
| 516 | 20230912 | 101200 | 377771560 | 15800 | 15780 | 15800 | 15750 | 350 |
| 517 | 20230912 | 101100 | 372254720 | 15780 | 15780 | 15780 | 15780 | 0 |
| 518 | 20230912 | 101000 | 372254720 | 15780 | 15780 | 15780 | 15780 | 0 |
| 519 | 20230912 | 100900 | 372254720 | 15780 | 15780 | 15780 | 15780 | 144 |
| 520 | 20230912 | 100800 | 369982400 | 15780 | 15780 | 15780 | 15780 | 329 |
| 521 | 20230912 | 100700 | 364790780 | 15780 | 15780 | 15780 | 15780 | 21 |
| 522 | 20230912 | 100600 | 364459400 | 15790 | 15800 | 15800 | 15790 | 253 |
| 523 | 20230912 | 100500 | 360464000 | 15800 | 15800 | 15800 | 15800 | 60 |
| 524 | 20230912 | 100400 | 359516000 | 15800 | 15800 | 15800 | 15800 | 3 |
| 525 | 20230912 | 100300 | 359468600 | 15790 | 15790 | 15790 | 15790 | 0 |
| 526 | 20230912 | 100200 | 359468600 | 15790 | 15790 | 15790 | 15790 | 45 |
| 527 | 20230912 | 100100 | 358758050 | 15790 | 15790 | 15790 | 15790 | 6 |
| 528 | 20230912 | 100000 | 358663310 | 15790 | 15840 | 15840 | 15780 | 166 |
| 529 | 20230912 | 095900 | 356043610 | 15790 | 15840 | 15840 | 15780 | 1254 |
| 530 | 20230912 | 095800 | 336238580 | 15840 | 15820 | 15840 | 15820 | 4 |
| 531 | 20230912 | 095700 | 336175240 | 15870 | 15870 | 15870 | 15870 | 0 |
| 532 | 20230912 | 095600 | 336175240 | 15870 | 15870 | 15870 | 15870 | 58 |
| 533 | 20230912 | 095500 | 335254780 | 15800 | 15870 | 15870 | 15800 | 397 |
| 534 | 20230912 | 095400 | 328979320 | 15870 | 15870 | 15870 | 15870 | 2 |
| 535 | 20230912 | 095300 | 328947580 | 15810 | 15810 | 15810 | 15810 | 0 |
| 536 | 20230912 | 095200 | 328947580 | 15810 | 15810 | 15810 | 15810 | 0 |
| 537 | 20230912 | 095100 | 328947580 | 15810 | 15820 | 15820 | 15810 | 94 |
| 538 | 20230912 | 095000 | 327461050 | 15830 | 15830 | 15880 | 15820 | 82 |
| 539 | 20230912 | 094900 | 326162610 | 15830 | 15840 | 15840 | 15830 | 166 |
| 540 | 20230912 | 094800 | 323534030 | 15840 | 15850 | 15850 | 15840 | 160 |
| 541 | 20230912 | 094700 | 320998230 | 15850 | 15860 | 15880 | 15850 | 191 |
| 542 | 20230912 | 094600 | 317970010 | 15880 | 15880 | 15890 | 15880 | 404 |
| 543 | 20230912 | 094500 | 311554470 | 15880 | 15880 | 15880 | 15850 | 199 |
| 544 | 20230912 | 094400 | 308395010 | 15880 | 15880 | 15880 | 15880 | 0 |
| 545 | 20230912 | 094300 | 308395010 | 15880 | 15880 | 15880 | 15860 | 181 |
| 546 | 20230912 | 094200 | 305522710 | 15880 | 15880 | 15880 | 15880 | 20 |
| 547 | 20230912 | 094100 | 305205110 | 15870 | 15860 | 15870 | 15860 | 41 |
| 548 | 20230912 | 094000 | 304554650 | 15890 | 15890 | 15890 | 15890 | 28 |
| 549 | 20230912 | 093900 | 304109730 | 15890 | 15890 | 15900 | 15890 | 726 |
| 550 | 20230912 | 093800 | 292572390 | 15860 | 15840 | 15860 | 15840 | 1698 |
| 551 | 20230912 | 093700 | 265651730 | 15840 | 15850 | 15850 | 15840 | 50 |
| 552 | 20230912 | 093600 | 264859720 | 15840 | 15850 | 15850 | 15840 | 154 |
| 553 | 20230912 | 093500 | 262420100 | 15830 | 15850 | 15850 | 15830 | 41 |
| 554 | 20230912 | 093400 | 261770350 | 15850 | 15820 | 15850 | 15820 | 255 |
| 555 | 20230912 | 093300 | 257731450 | 15800 | 15800 | 15820 | 15800 | 52 |
| 556 | 20230912 | 093200 | 256909810 | 15810 | 15840 | 15850 | 15810 | 1291 |
| 557 | 20230912 | 093100 | 236480980 | 15840 | 15840 | 15840 | 15840 | 25 |
| 558 | 20230912 | 093000 | 236084980 | 15850 | 15850 | 15850 | 15850 | 183 |
| 559 | 20230912 | 092900 | 233184430 | 15850 | 15850 | 15850 | 15850 | 1 |
| 560 | 20230912 | 092800 | 233168580 | 15850 | 15840 | 15850 | 15840 | 80 |
| 561 | 20230912 | 092700 | 231901370 | 15840 | 15840 | 15840 | 15840 | 2 |
| 562 | 20230912 | 092600 | 231869690 | 15840 | 15840 | 15840 | 15840 | 51 |
| 563 | 20230912 | 092500 | 231061850 | 15800 | 15800 | 15800 | 15800 | 274 |
| 564 | 20230912 | 092400 | 226732650 | 15790 | 15790 | 15790 | 15790 | 34 |
| 565 | 20230912 | 092300 | 226195790 | 15780 | 15840 | 15840 | 15780 | 1364 |
| 566 | 20230912 | 092200 | 204670700 | 15780 | 15820 | 15820 | 15780 | 1430 |
| 567 | 20230912 | 092100 | 182081160 | 15810 | 15820 | 15820 | 15810 | 217 |
| 568 | 20230912 | 092000 | 178650070 | 15830 | 15860 | 15860 | 15830 | 25 |
| 569 | 20230912 | 091900 | 178253970 | 15860 | 15860 | 15860 | 15860 | 12 |
| 570 | 20230912 | 091800 | 178063650 | 15820 | 15800 | 15820 | 15800 | 149 |
| 571 | 20230912 | 091700 | 175707220 | 15800 | 15860 | 15860 | 15800 | 1323 |
| 572 | 20230912 | 091600 | 154795490 | 15820 | 15860 | 15860 | 15810 | 1076 |
| 573 | 20230912 | 091500 | 137768270 | 15850 | 15850 | 15910 | 15850 | 886 |
| 574 | 20230912 | 091400 | 123721150 | 15850 | 15910 | 15910 | 15850 | 1164 |
| 575 | 20230912 | 091300 | 105259760 | 15910 | 15910 | 15910 | 15910 | 25 |
| 576 | 20230912 | 091200 | 104862010 | 15910 | 15920 | 15920 | 15910 | 106 |
| 577 | 20230912 | 091100 | 103174550 | 15920 | 15920 | 15920 | 15910 | 41 |
| 578 | 20230912 | 091000 | 102522130 | 15860 | 15920 | 15920 | 15860 | 139 |
| 579 | 20230912 | 090900 | 100310390 | 15850 | 15940 | 15940 | 15850 | 411 |
| 580 | 20230912 | 090800 | 93794660 | 15940 | 15880 | 15940 | 15850 | 1297 |
| 581 | 20230912 | 090700 | 73203260 | 15880 | 15880 | 15880 | 15880 | 30 |
| 582 | 20230912 | 090600 | 72726860 | 15860 | 15860 | 15860 | 15860 | 51 |
| 583 | 20230912 | 090500 | 71918000 | 15850 | 15850 | 15850 | 15850 | 141 |
| 584 | 20230912 | 090400 | 69683150 | 15850 | 15860 | 15870 | 15850 | 162 |
| 585 | 20230912 | 090300 | 67112950 | 15870 | 15900 | 15900 | 15870 | 243 |
| 586 | 20230912 | 090200 | 63253000 | 15880 | 15880 | 15880 | 15880 | 776 |
| 587 | 20230912 | 090100 | 50930120 | 15880 | 15890 | 15900 | 15880 | 533 |
| 588 | 20230912 | 090000 | 42459690 | 15900 | 15930 | 15930 | 15890 | 2668 |