32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 185700 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 24262 |
| 3 | 20230911 | 185600 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 4 | 20230911 | 185500 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 5 | 20230911 | 185400 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 6 | 20230911 | 185300 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 7 | 20230911 | 185200 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 8 | 20230911 | 185100 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 9 | 20230911 | 185000 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 10 | 20230911 | 184900 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 11 | 20230911 | 184800 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 12 | 20230911 | 184700 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 13 | 20230911 | 184600 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 14 | 20230911 | 184500 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 15 | 20230911 | 184400 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 16 | 20230911 | 184300 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 17 | 20230911 | 184200 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 18 | 20230911 | 184100 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 19 | 20230911 | 184000 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 20 | 20230911 | 183900 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 21 | 20230911 | 183800 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 22 | 20230911 | 183700 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 23 | 20230911 | 183600 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 24 | 20230911 | 183500 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 25 | 20230911 | 183400 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 26 | 20230911 | 183300 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 27 | 20230911 | 183200 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 28 | 20230911 | 183100 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 29 | 20230911 | 183000 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 30 | 20230911 | 182900 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 31 | 20230911 | 182800 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 32 | 20230911 | 182700 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 24262 |
| 33 | 20230911 | 182600 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 34 | 20230911 | 182500 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 35 | 20230911 | 182400 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 36 | 20230911 | 182300 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 37 | 20230911 | 182200 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 38 | 20230911 | 182100 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 39 | 20230911 | 182000 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 40 | 20230911 | 181900 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 41 | 20230911 | 181800 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 42 | 20230911 | 181700 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 43 | 20230911 | 181600 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 44 | 20230911 | 181500 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 45 | 20230911 | 181400 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 46 | 20230911 | 181300 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 47 | 20230911 | 181200 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 48 | 20230911 | 181100 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 49 | 20230911 | 181000 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 50 | 20230911 | 180900 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 51 | 20230911 | 180800 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 52 | 20230911 | 180700 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 53 | 20230911 | 180600 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 54 | 20230911 | 180500 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 55 | 20230911 | 180400 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 56 | 20230911 | 180300 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 57 | 20230911 | 180200 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 58 | 20230911 | 180100 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 59 | 20230911 | 180000 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 60 | 20230911 | 175900 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 61 | 20230911 | 175800 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 62 | 20230911 | 175700 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 24262 |
| 63 | 20230911 | 175600 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 64 | 20230911 | 175500 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 65 | 20230911 | 175400 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 66 | 20230911 | 175300 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 67 | 20230911 | 175200 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 68 | 20230911 | 175100 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 69 | 20230911 | 175000 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 70 | 20230911 | 174900 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 71 | 20230911 | 174800 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 72 | 20230911 | 174700 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 73 | 20230911 | 174600 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 74 | 20230911 | 174500 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 75 | 20230911 | 174400 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 76 | 20230911 | 174300 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 77 | 20230911 | 174200 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 78 | 20230911 | 174100 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 79 | 20230911 | 174000 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 80 | 20230911 | 173900 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 81 | 20230911 | 173800 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 82 | 20230911 | 173700 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 83 | 20230911 | 173600 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 84 | 20230911 | 173500 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 85 | 20230911 | 173400 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 86 | 20230911 | 173300 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 87 | 20230911 | 173200 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 88 | 20230911 | 173100 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 89 | 20230911 | 173000 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 90 | 20230911 | 172900 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 91 | 20230911 | 172800 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 92 | 20230911 | 172700 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 24262 |
| 93 | 20230911 | 172600 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 94 | 20230911 | 172500 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 95 | 20230911 | 172400 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 96 | 20230911 | 172300 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 97 | 20230911 | 172200 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 98 | 20230911 | 172100 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 99 | 20230911 | 172000 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 100 | 20230911 | 171900 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 101 | 20230911 | 171800 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 102 | 20230911 | 171700 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 103 | 20230911 | 171600 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 104 | 20230911 | 171500 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 105 | 20230911 | 171400 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 106 | 20230911 | 171300 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 107 | 20230911 | 171200 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 108 | 20230911 | 171100 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 109 | 20230911 | 171000 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 110 | 20230911 | 170900 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 111 | 20230911 | 170800 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 112 | 20230911 | 170700 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 113 | 20230911 | 170600 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 114 | 20230911 | 170500 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 115 | 20230911 | 170400 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 116 | 20230911 | 170300 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 117 | 20230911 | 170200 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 118 | 20230911 | 170100 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 119 | 20230911 | 170000 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 120 | 20230911 | 165900 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 121 | 20230911 | 165800 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 122 | 20230911 | 165700 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 24262 |
| 123 | 20230911 | 165600 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 124 | 20230911 | 165500 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 125 | 20230911 | 165400 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 126 | 20230911 | 165300 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 127 | 20230911 | 165200 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 128 | 20230911 | 165100 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 129 | 20230911 | 165000 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 130 | 20230911 | 164900 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 131 | 20230911 | 164800 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 132 | 20230911 | 164700 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 133 | 20230911 | 164600 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 134 | 20230911 | 164500 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 135 | 20230911 | 164400 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 136 | 20230911 | 164300 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 137 | 20230911 | 164200 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 138 | 20230911 | 164100 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 139 | 20230911 | 164000 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 140 | 20230911 | 163900 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 141 | 20230911 | 163800 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 142 | 20230911 | 163700 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 143 | 20230911 | 163600 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 144 | 20230911 | 163500 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 145 | 20230911 | 163400 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 146 | 20230911 | 163300 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 147 | 20230911 | 163200 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 148 | 20230911 | 163100 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 149 | 20230911 | 163000 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 150 | 20230911 | 162900 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 151 | 20230911 | 162800 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 152 | 20230911 | 162700 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 24262 |
| 153 | 20230911 | 162600 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 154 | 20230911 | 162500 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 155 | 20230911 | 162400 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 156 | 20230911 | 162300 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 157 | 20230911 | 162200 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 158 | 20230911 | 162100 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 159 | 20230911 | 162000 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 160 | 20230911 | 161900 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 161 | 20230911 | 161800 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 162 | 20230911 | 161700 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 163 | 20230911 | 161600 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 164 | 20230911 | 161500 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 165 | 20230911 | 161400 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 166 | 20230911 | 161300 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 167 | 20230911 | 161200 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 168 | 20230911 | 161100 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 169 | 20230911 | 161000 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 170 | 20230911 | 160900 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 171 | 20230911 | 160800 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 172 | 20230911 | 160700 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 173 | 20230911 | 160600 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 174 | 20230911 | 160500 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 175 | 20230911 | 160400 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 176 | 20230911 | 160300 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 177 | 20230911 | 160200 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 178 | 20230911 | 160100 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 179 | 20230911 | 160000 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 180 | 20230911 | 155900 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 181 | 20230911 | 155800 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 182 | 20230911 | 155700 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 24262 |
| 183 | 20230911 | 155600 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 184 | 20230911 | 155500 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 185 | 20230911 | 155400 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 186 | 20230911 | 155300 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 187 | 20230911 | 155200 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 188 | 20230911 | 155100 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 189 | 20230911 | 155000 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 190 | 20230911 | 154900 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 191 | 20230911 | 154800 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 192 | 20230911 | 154700 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 193 | 20230911 | 154600 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 194 | 20230911 | 154500 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 195 | 20230911 | 154400 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 196 | 20230911 | 154300 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 197 | 20230911 | 154200 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 198 | 20230911 | 154100 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 199 | 20230911 | 154000 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 200 | 20230911 | 153900 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 201 | 20230911 | 153800 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 202 | 20230911 | 153700 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 203 | 20230911 | 153600 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 204 | 20230911 | 153500 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 205 | 20230911 | 153400 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 206 | 20230911 | 153300 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 207 | 20230911 | 153200 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 208 | 20230911 | 153100 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 0 |
| 209 | 20230911 | 153000 | 4582588550 | 41850 | 41850 | 41850 | 41850 | 24262 |
| 210 | 20230911 | 152900 | 3567223850 | 41800 | 41800 | 41800 | 41800 | 0 |
| 211 | 20230911 | 152800 | 3567223850 | 41800 | 41800 | 41800 | 41800 | 0 |
| 212 | 20230911 | 152700 | 3567223850 | 41800 | 41800 | 41800 | 41800 | 0 |
| 213 | 20230911 | 152600 | 3567223850 | 41800 | 41800 | 41800 | 41800 | 0 |
| 214 | 20230911 | 152500 | 3567223850 | 41800 | 41800 | 41800 | 41800 | 0 |
| 215 | 20230911 | 152400 | 3567223850 | 41800 | 41800 | 41800 | 41800 | 0 |
| 216 | 20230911 | 152300 | 3567223850 | 41800 | 41800 | 41800 | 41800 | 0 |
| 217 | 20230911 | 152200 | 3567223850 | 41800 | 41800 | 41800 | 41800 | 0 |
| 218 | 20230911 | 152100 | 3567223850 | 41800 | 41800 | 41800 | 41800 | 0 |
| 219 | 20230911 | 152000 | 3567223850 | 41800 | 41800 | 41800 | 41800 | 0 |
| 220 | 20230911 | 151900 | 3567223850 | 41800 | 41800 | 41800 | 41700 | 440 |
| 221 | 20230911 | 151800 | 3548839150 | 41750 | 41700 | 41800 | 41650 | 386 |
| 222 | 20230911 | 151700 | 3532735000 | 41700 | 41700 | 41800 | 41700 | 381 |
| 223 | 20230911 | 151600 | 3516842200 | 41750 | 41700 | 41800 | 41700 | 631 |
| 224 | 20230911 | 151500 | 3490511100 | 41700 | 41750 | 41800 | 41700 | 512 |
| 225 | 20230911 | 151400 | 3469149900 | 41750 | 41750 | 41800 | 41750 | 68 |
| 226 | 20230911 | 151300 | 3466309900 | 41750 | 41750 | 41800 | 41750 | 196 |
| 227 | 20230911 | 151200 | 3458123150 | 41750 | 41700 | 41800 | 41700 | 1081 |
| 228 | 20230911 | 151100 | 3412976900 | 41700 | 41700 | 41750 | 41650 | 596 |
| 229 | 20230911 | 151000 | 3388131750 | 41650 | 41650 | 41700 | 41650 | 430 |
| 230 | 20230911 | 150900 | 3370220950 | 41650 | 41650 | 41700 | 41650 | 341 |
| 231 | 20230911 | 150800 | 3356018100 | 41700 | 41700 | 41750 | 41700 | 532 |
| 232 | 20230911 | 150700 | 3333833050 | 41700 | 41750 | 41750 | 41700 | 293 |
| 233 | 20230911 | 150600 | 3321614700 | 41700 | 41700 | 41700 | 41700 | 363 |
| 234 | 20230911 | 150500 | 3306477600 | 41750 | 41700 | 41750 | 41700 | 333 |
| 235 | 20230911 | 150400 | 3292583150 | 41750 | 41700 | 41800 | 41700 | 343 |
| 236 | 20230911 | 150300 | 3278259850 | 41700 | 41700 | 41800 | 41700 | 486 |
| 237 | 20230911 | 150200 | 3257960850 | 41700 | 41800 | 41800 | 41700 | 458 |
| 238 | 20230911 | 150100 | 3238829700 | 41800 | 41800 | 41800 | 41800 | 128 |
| 239 | 20230911 | 150000 | 3233479300 | 41850 | 41850 | 41850 | 41800 | 168 |
| 240 | 20230911 | 145900 | 3226455350 | 41800 | 41750 | 41850 | 41750 | 475 |
| 241 | 20230911 | 145800 | 3206593300 | 41800 | 41750 | 41800 | 41750 | 322 |
| 242 | 20230911 | 145700 | 3193138100 | 41800 | 41750 | 41800 | 41750 | 12 |
| 243 | 20230911 | 145600 | 3192636850 | 41800 | 41650 | 41800 | 41650 | 1072 |
| 244 | 20230911 | 145500 | 3147901800 | 41700 | 41700 | 41700 | 41650 | 331 |
| 245 | 20230911 | 145400 | 3134108950 | 41650 | 41650 | 41700 | 41650 | 252 |
| 246 | 20230911 | 145300 | 3123611750 | 41700 | 41650 | 41700 | 41650 | 151 |
| 247 | 20230911 | 145200 | 3117322350 | 41650 | 41650 | 41700 | 41650 | 162 |
| 248 | 20230911 | 145100 | 3110574950 | 41650 | 41650 | 41700 | 41650 | 310 |
| 249 | 20230911 | 145000 | 3097663300 | 41650 | 41700 | 41700 | 41650 | 201 |
| 250 | 20230911 | 144900 | 3089291550 | 41650 | 41700 | 41700 | 41650 | 271 |
| 251 | 20230911 | 144800 | 3078001850 | 41650 | 41650 | 41700 | 41650 | 179 |
| 252 | 20230911 | 144700 | 3070546100 | 41650 | 41650 | 41700 | 41650 | 130 |
| 253 | 20230911 | 144600 | 3065131550 | 41650 | 41650 | 41700 | 41650 | 321 |
| 254 | 20230911 | 144500 | 3051754900 | 41700 | 41650 | 41700 | 41650 | 145 |
| 255 | 20230911 | 144400 | 3045715350 | 41650 | 41650 | 41700 | 41650 | 222 |
| 256 | 20230911 | 144300 | 3036467950 | 41700 | 41650 | 41700 | 41650 | 122 |
| 257 | 20230911 | 144200 | 3031385800 | 41650 | 41700 | 41750 | 41650 | 230 |
| 258 | 20230911 | 144100 | 3021794850 | 41700 | 41750 | 41750 | 41700 | 94 |
| 259 | 20230911 | 144000 | 3017874800 | 41750 | 41750 | 41750 | 41700 | 98 |
| 260 | 20230911 | 143900 | 3013783550 | 41750 | 41700 | 41750 | 41700 | 364 |
| 261 | 20230911 | 143800 | 2998596300 | 41700 | 41750 | 41750 | 41700 | 144 |
| 262 | 20230911 | 143700 | 2992591400 | 41800 | 41750 | 41800 | 41700 | 242 |
| 263 | 20230911 | 143600 | 2982485450 | 41750 | 41700 | 41850 | 41650 | 615 |
| 264 | 20230911 | 143500 | 2956832550 | 41650 | 41700 | 41700 | 41650 | 177 |
| 265 | 20230911 | 143400 | 2949456900 | 41700 | 41650 | 41700 | 41650 | 213 |
| 266 | 20230911 | 143300 | 2940582950 | 41700 | 41650 | 41700 | 41650 | 105 |
| 267 | 20230911 | 143200 | 2936207450 | 41700 | 41650 | 41750 | 41650 | 176 |
| 268 | 20230911 | 143100 | 2928874750 | 41750 | 41750 | 41750 | 41650 | 158 |
| 269 | 20230911 | 143000 | 2922283250 | 41650 | 41700 | 41750 | 41650 | 169 |
| 270 | 20230911 | 142900 | 2915237900 | 41700 | 41750 | 41750 | 41700 | 163 |
| 271 | 20230911 | 142800 | 2908440750 | 41700 | 41700 | 41700 | 41700 | 68 |
| 272 | 20230911 | 142700 | 2905605150 | 41700 | 41700 | 41750 | 41700 | 222 |
| 273 | 20230911 | 142600 | 2896347700 | 41850 | 41750 | 41850 | 41700 | 703 |
| 274 | 20230911 | 142500 | 2866977200 | 41700 | 41700 | 41750 | 41700 | 316 |
| 275 | 20230911 | 142400 | 2853794650 | 41750 | 41750 | 41750 | 41700 | 78 |
| 276 | 20230911 | 142300 | 2850540300 | 41750 | 41700 | 41750 | 41700 | 237 |
| 277 | 20230911 | 142200 | 2840654200 | 41750 | 41700 | 41750 | 41700 | 69 |
| 278 | 20230911 | 142100 | 2837775900 | 41700 | 41700 | 41700 | 41700 | 149 |
| 279 | 20230911 | 142000 | 2831562600 | 41750 | 41700 | 41750 | 41700 | 114 |
| 280 | 20230911 | 141900 | 2826808050 | 41700 | 41700 | 41750 | 41700 | 100 |
| 281 | 20230911 | 141800 | 2822638000 | 41700 | 41700 | 41700 | 41700 | 131 |
| 282 | 20230911 | 141700 | 2817175300 | 41750 | 41800 | 41800 | 41750 | 70 |
| 283 | 20230911 | 141600 | 2814249400 | 41800 | 41800 | 41800 | 41700 | 445 |
| 284 | 20230911 | 141500 | 2795663400 | 41750 | 41800 | 41800 | 41750 | 143 |
| 285 | 20230911 | 141400 | 2789691850 | 41800 | 41750 | 41800 | 41700 | 300 |
| 286 | 20230911 | 141300 | 2777163000 | 41750 | 41800 | 41800 | 41700 | 141 |
| 287 | 20230911 | 141200 | 2771274400 | 41800 | 41700 | 41800 | 41650 | 896 |
| 288 | 20230911 | 141100 | 2733896350 | 41650 | 41650 | 41650 | 41650 | 153 |
| 289 | 20230911 | 141000 | 2727523900 | 41650 | 41700 | 41700 | 41650 | 92 |
| 290 | 20230911 | 140900 | 2723691650 | 41650 | 41700 | 41700 | 41650 | 29 |
| 291 | 20230911 | 140800 | 2722483750 | 41650 | 41650 | 41700 | 41650 | 315 |
| 292 | 20230911 | 140700 | 2709361600 | 41650 | 41700 | 41700 | 41650 | 81 |
| 293 | 20230911 | 140600 | 2705987700 | 41650 | 41650 | 41700 | 41650 | 107 |
| 294 | 20230911 | 140500 | 2701531100 | 41700 | 41700 | 41700 | 41650 | 6 |
| 295 | 20230911 | 140400 | 2701281100 | 41700 | 41700 | 41700 | 41650 | 209 |
| 296 | 20230911 | 140300 | 2692566000 | 41700 | 41700 | 41750 | 41700 | 210 |
| 297 | 20230911 | 140200 | 2683806250 | 41750 | 41800 | 41800 | 41700 | 151 |
| 298 | 20230911 | 140100 | 2677501050 | 41800 | 41800 | 41800 | 41650 | 152 |
| 299 | 20230911 | 140000 | 2671160100 | 41800 | 41650 | 41800 | 41650 | 480 |
| 300 | 20230911 | 135900 | 2651128650 | 41650 | 41700 | 41750 | 41650 | 211 |
| 301 | 20230911 | 135800 | 2642338250 | 41750 | 41700 | 41750 | 41650 | 208 |
| 302 | 20230911 | 135700 | 2633661250 | 41700 | 41700 | 41700 | 41600 | 293 |
| 303 | 20230911 | 135600 | 2621461400 | 41650 | 41650 | 41700 | 41650 | 155 |
| 304 | 20230911 | 135500 | 2615005600 | 41700 | 41750 | 41750 | 41700 | 226 |
| 305 | 20230911 | 135400 | 2605578900 | 41700 | 41750 | 41750 | 41700 | 145 |
| 306 | 20230911 | 135300 | 2599532000 | 41700 | 41750 | 41750 | 41700 | 100 |
| 307 | 20230911 | 135200 | 2595357050 | 41700 | 41600 | 41750 | 41600 | 183 |
| 308 | 20230911 | 135100 | 2587728200 | 41750 | 41650 | 41750 | 41600 | 643 |
| 309 | 20230911 | 135000 | 2560956650 | 41650 | 41700 | 41700 | 41650 | 11 |
| 310 | 20230911 | 134900 | 2560498000 | 41700 | 41650 | 41700 | 41600 | 572 |
| 311 | 20230911 | 134800 | 2536669100 | 41700 | 41650 | 41700 | 41650 | 106 |
| 312 | 20230911 | 134700 | 2532252750 | 41700 | 41650 | 41700 | 41650 | 256 |
| 313 | 20230911 | 134600 | 2521581700 | 41700 | 41700 | 41700 | 41650 | 195 |
| 314 | 20230911 | 134500 | 2513454350 | 41700 | 41650 | 41700 | 41650 | 146 |
| 315 | 20230911 | 134400 | 2507371000 | 41650 | 41650 | 41650 | 41650 | 177 |
| 316 | 20230911 | 134300 | 2499998950 | 41650 | 41650 | 41700 | 41650 | 84 |
| 317 | 20230911 | 134200 | 2496500300 | 41650 | 41700 | 41700 | 41650 | 216 |
| 318 | 20230911 | 134100 | 2487503800 | 41700 | 41700 | 41700 | 41650 | 87 |
| 319 | 20230911 | 134000 | 2483876600 | 41700 | 41700 | 41750 | 41700 | 101 |
| 320 | 20230911 | 133900 | 2479664800 | 41700 | 41700 | 41700 | 41700 | 75 |
| 321 | 20230911 | 133800 | 2476537300 | 41700 | 41700 | 41750 | 41700 | 118 |
| 322 | 20230911 | 133700 | 2471616650 | 41700 | 41750 | 41750 | 41700 | 93 |
| 323 | 20230911 | 133600 | 2467737500 | 41700 | 41650 | 41700 | 41650 | 395 |
| 324 | 20230911 | 133500 | 2451269050 | 41650 | 41700 | 41700 | 41650 | 194 |
| 325 | 20230911 | 133400 | 2443186400 | 41700 | 41700 | 41700 | 41650 | 90 |
| 326 | 20230911 | 133300 | 2439436850 | 41650 | 41650 | 41700 | 41650 | 172 |
| 327 | 20230911 | 133200 | 2432271150 | 41650 | 41650 | 41650 | 41650 | 195 |
| 328 | 20230911 | 133100 | 2424149400 | 41700 | 41700 | 41700 | 41700 | 4 |
| 329 | 20230911 | 133000 | 2423982600 | 41650 | 41650 | 41700 | 41650 | 157 |
| 330 | 20230911 | 132900 | 2417440150 | 41700 | 41700 | 41700 | 41650 | 206 |
| 331 | 20230911 | 132800 | 2408857700 | 41650 | 41650 | 41700 | 41650 | 107 |
| 332 | 20230911 | 132700 | 2404401050 | 41700 | 41700 | 41700 | 41700 | 79 |
| 333 | 20230911 | 132600 | 2401106750 | 41700 | 41750 | 41750 | 41700 | 221 |
| 334 | 20230911 | 132500 | 2391884250 | 41800 | 41750 | 41800 | 41750 | 217 |
| 335 | 20230911 | 132400 | 2382821550 | 41750 | 41800 | 41800 | 41750 | 165 |
| 336 | 20230911 | 132300 | 2375924950 | 41800 | 41750 | 41800 | 41750 | 100 |
| 337 | 20230911 | 132200 | 2371749550 | 41750 | 41750 | 41750 | 41750 | 6 |
| 338 | 20230911 | 132100 | 2371499050 | 41750 | 41750 | 41800 | 41750 | 104 |
| 339 | 20230911 | 132000 | 2367157000 | 41750 | 41750 | 41900 | 41750 | 723 |
| 340 | 20230911 | 131900 | 2336936450 | 41750 | 41750 | 41800 | 41750 | 16 |
| 341 | 20230911 | 131800 | 2336268300 | 41800 | 41750 | 41800 | 41750 | 79 |
| 342 | 20230911 | 131700 | 2332969950 | 41750 | 41800 | 41800 | 41750 | 11 |
| 343 | 20230911 | 131600 | 2332510350 | 41750 | 41750 | 41800 | 41750 | 357 |
| 344 | 20230911 | 131500 | 2317596600 | 41750 | 41700 | 41800 | 41700 | 193 |
| 345 | 20230911 | 131400 | 2309535950 | 41700 | 41800 | 41800 | 41650 | 37 |
| 346 | 20230911 | 131300 | 2307989950 | 41650 | 41750 | 41750 | 41650 | 801 |
| 347 | 20230911 | 131200 | 2274587950 | 41700 | 41700 | 41750 | 41700 | 117 |
| 348 | 20230911 | 131100 | 2269708500 | 41700 | 41750 | 41750 | 41700 | 187 |
| 349 | 20230911 | 131000 | 2261904950 | 41750 | 41750 | 41750 | 41750 | 129 |
| 350 | 20230911 | 130900 | 2256519200 | 41700 | 41700 | 41750 | 41700 | 83 |
| 351 | 20230911 | 130800 | 2253058000 | 41700 | 41700 | 41750 | 41700 | 136 |
| 352 | 20230911 | 130700 | 2247386400 | 41750 | 41650 | 41750 | 41650 | 8 |
| 353 | 20230911 | 130600 | 2247052600 | 41750 | 41750 | 41750 | 41700 | 553 |
| 354 | 20230911 | 130500 | 2223968500 | 41700 | 41650 | 41700 | 41650 | 37 |
| 355 | 20230911 | 130400 | 2222426600 | 41700 | 41700 | 41750 | 41650 | 484 |
| 356 | 20230911 | 130300 | 2202242850 | 41700 | 41700 | 41700 | 41700 | 220 |
| 357 | 20230911 | 130200 | 2193068850 | 41700 | 41750 | 41750 | 41700 | 77 |
| 358 | 20230911 | 130100 | 2189857550 | 41700 | 41750 | 41750 | 41700 | 170 |
| 359 | 20230911 | 130000 | 2182768500 | 41700 | 41750 | 41750 | 41700 | 44 |
| 360 | 20230911 | 125900 | 2180933300 | 41700 | 41700 | 41750 | 41700 | 316 |
| 361 | 20230911 | 125800 | 2167755700 | 41700 | 41700 | 41700 | 41700 | 33 |
| 362 | 20230911 | 125700 | 2166379600 | 41700 | 41700 | 41750 | 41700 | 198 |
| 363 | 20230911 | 125600 | 2158122900 | 41700 | 41700 | 41750 | 41700 | 67 |
| 364 | 20230911 | 125500 | 2155328900 | 41700 | 41750 | 41750 | 41700 | 163 |
| 365 | 20230911 | 125400 | 2148530450 | 41750 | 41800 | 41800 | 41750 | 151 |
| 366 | 20230911 | 125300 | 2142226150 | 41750 | 41750 | 41750 | 41750 | 44 |
| 367 | 20230911 | 125200 | 2140389150 | 41750 | 41750 | 41800 | 41750 | 173 |
| 368 | 20230911 | 125100 | 2133166350 | 41800 | 41750 | 41800 | 41750 | 103 |
| 369 | 20230911 | 125000 | 2128866050 | 41800 | 41750 | 41800 | 41750 | 157 |
| 370 | 20230911 | 124900 | 2122310400 | 41750 | 41750 | 41800 | 41750 | 110 |
| 371 | 20230911 | 124800 | 2117717800 | 41800 | 41800 | 41800 | 41800 | 19 |
| 372 | 20230911 | 124700 | 2116923600 | 41750 | 41800 | 41800 | 41750 | 128 |
| 373 | 20230911 | 124600 | 2111577600 | 41750 | 41750 | 41800 | 41750 | 487 |
| 374 | 20230911 | 124500 | 2091226200 | 41750 | 41750 | 41800 | 41750 | 215 |
| 375 | 20230911 | 124400 | 2082249350 | 41750 | 41750 | 41800 | 41750 | 59 |
| 376 | 20230911 | 124300 | 2079786050 | 41750 | 41800 | 41800 | 41750 | 14 |
| 377 | 20230911 | 124200 | 2079201500 | 41800 | 41800 | 41850 | 41800 | 242 |
| 378 | 20230911 | 124100 | 2069085550 | 41800 | 41800 | 41800 | 41800 | 12 |
| 379 | 20230911 | 124000 | 2068583950 | 41900 | 41700 | 41900 | 41700 | 154 |
| 380 | 20230911 | 123900 | 2062146100 | 41950 | 41750 | 41950 | 41750 | 153 |
| 381 | 20230911 | 123800 | 2055745250 | 41750 | 41750 | 41750 | 41700 | 203 |
| 382 | 20230911 | 123700 | 2047273800 | 41750 | 41750 | 41750 | 41750 | 121 |
| 383 | 20230911 | 123600 | 2042222050 | 41750 | 41750 | 41750 | 41700 | 83 |
| 384 | 20230911 | 123500 | 2038756850 | 41700 | 41800 | 41800 | 41700 | 269 |
| 385 | 20230911 | 123400 | 2027528400 | 41800 | 41900 | 41900 | 41750 | 183 |
| 386 | 20230911 | 123300 | 2019871500 | 41900 | 41650 | 41900 | 41650 | 892 |
| 387 | 20230911 | 123200 | 1982692150 | 41650 | 41700 | 41700 | 41650 | 4 |
| 388 | 20230911 | 123100 | 1982525500 | 41700 | 41700 | 41700 | 41650 | 127 |
| 389 | 20230911 | 123000 | 1977229650 | 41650 | 41700 | 41700 | 41650 | 73 |
| 390 | 20230911 | 122900 | 1974189150 | 41650 | 41650 | 41650 | 41650 | 83 |
| 391 | 20230911 | 122800 | 1970732200 | 41700 | 41700 | 41700 | 41650 | 82 |
| 392 | 20230911 | 122700 | 1967316450 | 41700 | 41700 | 41700 | 41700 | 49 |
| 393 | 20230911 | 122600 | 1965273150 | 41650 | 41750 | 41750 | 41650 | 71 |
| 394 | 20230911 | 122500 | 1962312450 | 41750 | 41700 | 41950 | 41700 | 251 |
| 395 | 20230911 | 122400 | 1951817650 | 42000 | 41650 | 42000 | 41650 | 613 |
| 396 | 20230911 | 122300 | 1926160050 | 41650 | 41650 | 41650 | 41600 | 182 |
| 397 | 20230911 | 122200 | 1918583350 | 41650 | 41700 | 41700 | 41650 | 79 |
| 398 | 20230911 | 122100 | 1915292050 | 41700 | 41650 | 41700 | 41650 | 126 |
| 399 | 20230911 | 122000 | 1910043200 | 41650 | 41700 | 41700 | 41650 | 78 |
| 400 | 20230911 | 121900 | 1906794350 | 41650 | 41650 | 41650 | 41650 | 4 |
| 401 | 20230911 | 121800 | 1906627750 | 41650 | 41700 | 41700 | 41650 | 75 |
| 402 | 20230911 | 121700 | 1903503850 | 41650 | 41650 | 41700 | 41650 | 452 |
| 403 | 20230911 | 121600 | 1884674550 | 41650 | 41650 | 41650 | 41600 | 1901 |
| 404 | 20230911 | 121500 | 1805558850 | 41650 | 41700 | 41700 | 41650 | 58 |
| 405 | 20230911 | 121400 | 1803143100 | 41650 | 41650 | 41650 | 41650 | 98 |
| 406 | 20230911 | 121300 | 1799061400 | 41700 | 41700 | 41700 | 41650 | 67 |
| 407 | 20230911 | 121200 | 1796268750 | 41650 | 41650 | 41650 | 41650 | 83 |
| 408 | 20230911 | 121100 | 1792811800 | 41700 | 41700 | 41700 | 41650 | 96 |
| 409 | 20230911 | 121000 | 1788812200 | 41700 | 41700 | 41700 | 41700 | 2 |
| 410 | 20230911 | 120900 | 1788728800 | 41650 | 41650 | 41650 | 41650 | 111 |
| 411 | 20230911 | 120800 | 1784105650 | 41650 | 41700 | 41700 | 41650 | 27 |
| 412 | 20230911 | 120700 | 1782980000 | 41700 | 41700 | 41700 | 41650 | 146 |
| 413 | 20230911 | 120600 | 1776895550 | 41700 | 41700 | 41700 | 41650 | 91 |
| 414 | 20230911 | 120500 | 1773104450 | 41700 | 41700 | 41700 | 41650 | 55 |
| 415 | 20230911 | 120400 | 1770811100 | 41700 | 41750 | 41750 | 41700 | 121 |
| 416 | 20230911 | 120300 | 1765762050 | 41700 | 41650 | 41700 | 41650 | 212 |
| 417 | 20230911 | 120200 | 1756926750 | 41650 | 41700 | 41700 | 41650 | 27 |
| 418 | 20230911 | 120100 | 1755801000 | 41700 | 41700 | 41750 | 41700 | 117 |
| 419 | 20230911 | 120000 | 1750922050 | 41650 | 41700 | 41700 | 41650 | 34 |
| 420 | 20230911 | 115900 | 1749505150 | 41700 | 41650 | 41700 | 41650 | 205 |
| 421 | 20230911 | 115800 | 1740965000 | 41700 | 41700 | 41700 | 41700 | 51 |
| 422 | 20230911 | 115700 | 1738838300 | 41650 | 41650 | 41650 | 41650 | 174 |
| 423 | 20230911 | 115600 | 1731591200 | 41750 | 41700 | 41750 | 41650 | 382 |
| 424 | 20230911 | 115500 | 1715661100 | 41700 | 41650 | 41700 | 41650 | 198 |
| 425 | 20230911 | 115400 | 1707408550 | 41650 | 41650 | 41700 | 41650 | 117 |
| 426 | 20230911 | 115300 | 1702535400 | 41700 | 41700 | 41700 | 41700 | 38 |
| 427 | 20230911 | 115200 | 1700950800 | 41700 | 41650 | 41700 | 41650 | 191 |
| 428 | 20230911 | 115100 | 1692989850 | 41700 | 41650 | 41700 | 41650 | 58 |
| 429 | 20230911 | 115000 | 1690573000 | 41700 | 41650 | 41700 | 41650 | 212 |
| 430 | 20230911 | 114900 | 1681743050 | 41700 | 41700 | 41700 | 41700 | 5 |
| 431 | 20230911 | 114800 | 1681534550 | 41700 | 41650 | 41700 | 41650 | 309 |
| 432 | 20230911 | 114700 | 1668659400 | 41650 | 41650 | 41700 | 41650 | 206 |
| 433 | 20230911 | 114600 | 1660078600 | 41650 | 41650 | 41700 | 41650 | 85 |
| 434 | 20230911 | 114500 | 1656538150 | 41700 | 41700 | 41700 | 41650 | 124 |
| 435 | 20230911 | 114400 | 1651372250 | 41700 | 41700 | 41700 | 41700 | 83 |
| 436 | 20230911 | 114300 | 1647911150 | 41700 | 41700 | 41700 | 41650 | 237 |
| 437 | 20230911 | 114200 | 1638031850 | 41700 | 41700 | 41700 | 41650 | 143 |
| 438 | 20230911 | 114100 | 1632068950 | 41700 | 41750 | 41750 | 41700 | 3 |
| 439 | 20230911 | 114000 | 1631943750 | 41700 | 41700 | 41700 | 41700 | 87 |
| 440 | 20230911 | 113900 | 1628315850 | 41750 | 41750 | 41750 | 41700 | 34 |
| 441 | 20230911 | 113800 | 1626896800 | 41700 | 41750 | 41750 | 41700 | 101 |
| 442 | 20230911 | 113700 | 1622684000 | 41750 | 41750 | 41750 | 41700 | 246 |
| 443 | 20230911 | 113600 | 1612417250 | 41750 | 41750 | 41750 | 41700 | 49 |
| 444 | 20230911 | 113500 | 1610371550 | 41700 | 41750 | 41750 | 41700 | 98 |
| 445 | 20230911 | 113400 | 1606284550 | 41750 | 41700 | 41750 | 41700 | 10 |
| 446 | 20230911 | 113300 | 1605867250 | 41750 | 41800 | 41800 | 41750 | 170 |
| 447 | 20230911 | 113200 | 1598768600 | 41800 | 41750 | 41800 | 41750 | 20 |
| 448 | 20230911 | 113100 | 1597932800 | 41800 | 41800 | 41800 | 41750 | 254 |
| 449 | 20230911 | 113000 | 1587319200 | 41750 | 41700 | 41800 | 41700 | 42 |
| 450 | 20230911 | 112900 | 1585565300 | 41700 | 41700 | 41750 | 41650 | 705 |
| 451 | 20230911 | 112800 | 1556156550 | 41650 | 41700 | 41700 | 41650 | 330 |
| 452 | 20230911 | 112700 | 1542400000 | 41650 | 41700 | 41700 | 41650 | 125 |
| 453 | 20230911 | 112600 | 1537193200 | 41700 | 41750 | 41750 | 41650 | 1493 |
| 454 | 20230911 | 112500 | 1474935800 | 41700 | 41750 | 41750 | 41700 | 42 |
| 455 | 20230911 | 112400 | 1473183300 | 41700 | 41700 | 41750 | 41700 | 161 |
| 456 | 20230911 | 112300 | 1466469550 | 41750 | 41700 | 41750 | 41700 | 69 |
| 457 | 20230911 | 112200 | 1463592200 | 41700 | 41700 | 41750 | 41700 | 200 |
| 458 | 20230911 | 112100 | 1455252150 | 41700 | 41700 | 41700 | 41700 | 104 |
| 459 | 20230911 | 112000 | 1450915350 | 41750 | 41750 | 41750 | 41700 | 93 |
| 460 | 20230911 | 111900 | 1447036400 | 41700 | 41750 | 41750 | 41700 | 59 |
| 461 | 20230911 | 111800 | 1444574900 | 41700 | 41700 | 41700 | 41700 | 19 |
| 462 | 20230911 | 111700 | 1443782600 | 41750 | 41750 | 41750 | 41750 | 438 |
| 463 | 20230911 | 111600 | 1425496100 | 41750 | 41800 | 41800 | 41750 | 217 |
| 464 | 20230911 | 111500 | 1416432800 | 41800 | 41800 | 41800 | 41750 | 84 |
| 465 | 20230911 | 111400 | 1412923200 | 41800 | 41800 | 41800 | 41750 | 215 |
| 466 | 20230911 | 111300 | 1403937650 | 41750 | 41750 | 41750 | 41750 | 1 |
| 467 | 20230911 | 111200 | 1403895900 | 41800 | 41800 | 41800 | 41750 | 67 |
| 468 | 20230911 | 111100 | 1401096500 | 41750 | 41750 | 41800 | 41750 | 195 |
| 469 | 20230911 | 111000 | 1392949950 | 41800 | 41750 | 41800 | 41750 | 71 |
| 470 | 20230911 | 110900 | 1389982800 | 41750 | 41800 | 41800 | 41750 | 9 |
| 471 | 20230911 | 110800 | 1389606650 | 41750 | 41750 | 41800 | 41750 | 22 |
| 472 | 20230911 | 110700 | 1388687950 | 41800 | 41800 | 41800 | 41750 | 87 |
| 473 | 20230911 | 110600 | 1385055150 | 41750 | 41750 | 41750 | 41750 | 106 |
| 474 | 20230911 | 110500 | 1380629650 | 41800 | 41750 | 41800 | 41750 | 27 |
| 475 | 20230911 | 110400 | 1379502300 | 41750 | 41750 | 41750 | 41750 | 6 |
| 476 | 20230911 | 110300 | 1379251800 | 41800 | 41850 | 41850 | 41750 | 131 |
| 477 | 20230911 | 110200 | 1373778850 | 41850 | 41750 | 41850 | 41750 | 175 |
| 478 | 20230911 | 110100 | 1366462150 | 41800 | 41800 | 41800 | 41800 | 55 |
| 479 | 20230911 | 110000 | 1364163150 | 41800 | 41800 | 41800 | 41750 | 39 |
| 480 | 20230911 | 105900 | 1362533000 | 41750 | 41850 | 41850 | 41750 | 119 |
| 481 | 20230911 | 105800 | 1357562400 | 41750 | 41750 | 41850 | 41750 | 253 |
| 482 | 20230911 | 105700 | 1346984150 | 41850 | 41800 | 41850 | 41800 | 11 |
| 483 | 20230911 | 105600 | 1346523900 | 41850 | 41850 | 41850 | 41850 | 1 |
| 484 | 20230911 | 105500 | 1346482050 | 41850 | 41800 | 41850 | 41750 | 737 |
| 485 | 20230911 | 105400 | 1315668050 | 41850 | 41750 | 41850 | 41750 | 367 |
| 486 | 20230911 | 105300 | 1300331200 | 41800 | 41750 | 41800 | 41750 | 71 |
| 487 | 20230911 | 105200 | 1297364600 | 41750 | 41750 | 41800 | 41750 | 34 |
| 488 | 20230911 | 105100 | 1295943600 | 41800 | 41750 | 41800 | 41750 | 19 |
| 489 | 20230911 | 105000 | 1295149650 | 41800 | 41800 | 41850 | 41800 | 199 |
| 490 | 20230911 | 104900 | 1286831300 | 41800 | 41850 | 41850 | 41800 | 185 |
| 491 | 20230911 | 104800 | 1279096200 | 41850 | 41850 | 41850 | 41850 | 1 |
| 492 | 20230911 | 104700 | 1279054350 | 41850 | 41800 | 41850 | 41800 | 178 |
| 493 | 20230911 | 104600 | 1271609000 | 41800 | 41700 | 41800 | 41700 | 694 |
| 494 | 20230911 | 104500 | 1242635600 | 41750 | 41700 | 41750 | 41700 | 275 |
| 495 | 20230911 | 104400 | 1231155250 | 41750 | 41750 | 41750 | 41700 | 39 |
| 496 | 20230911 | 104300 | 1229527700 | 41750 | 41700 | 41750 | 41700 | 68 |
| 497 | 20230911 | 104200 | 1226689750 | 41700 | 41700 | 41750 | 41700 | 81 |
| 498 | 20230911 | 104100 | 1223308300 | 41700 | 41700 | 41750 | 41700 | 130 |
| 499 | 20230911 | 104000 | 1217885450 | 41750 | 41700 | 41750 | 41700 | 37 |
| 500 | 20230911 | 103900 | 1216341300 | 41750 | 41700 | 41750 | 41700 | 34 |
| 501 | 20230911 | 103800 | 1214922900 | 41750 | 41750 | 41750 | 41700 | 103 |
| 502 | 20230911 | 103700 | 1210625400 | 41750 | 41700 | 41750 | 41700 | 143 |
| 503 | 20230911 | 103600 | 1204660250 | 41750 | 41750 | 41750 | 41750 | 6 |
| 504 | 20230911 | 103500 | 1204409750 | 41700 | 41750 | 41750 | 41700 | 33 |
| 505 | 20230911 | 103400 | 1203032850 | 41750 | 41700 | 41750 | 41700 | 36 |
| 506 | 20230911 | 103300 | 1201530000 | 41750 | 41700 | 41750 | 41700 | 108 |
| 507 | 20230911 | 103200 | 1197024750 | 41750 | 41800 | 41800 | 41750 | 194 |
| 508 | 20230911 | 103100 | 1188918300 | 41700 | 41750 | 41750 | 41700 | 155 |
| 509 | 20230911 | 103000 | 1182449650 | 41750 | 41750 | 41750 | 41750 | 23 |
| 510 | 20230911 | 102900 | 1181489400 | 41750 | 41800 | 41800 | 41700 | 352 |
| 511 | 20230911 | 102800 | 1166793150 | 41750 | 41800 | 41800 | 41750 | 142 |
| 512 | 20230911 | 102700 | 1160861750 | 41800 | 41850 | 41850 | 41800 | 11 |
| 513 | 20230911 | 102600 | 1160401850 | 41850 | 41800 | 41850 | 41800 | 27 |
| 514 | 20230911 | 102500 | 1159272050 | 41800 | 41750 | 41850 | 41750 | 27 |
| 515 | 20230911 | 102400 | 1158143550 | 41750 | 41800 | 41800 | 41750 | 206 |
| 516 | 20230911 | 102300 | 1149536500 | 41750 | 41750 | 41750 | 41750 | 372 |
| 517 | 20230911 | 102200 | 1134005500 | 41750 | 41750 | 41750 | 41750 | 47 |
| 518 | 20230911 | 102100 | 1132043250 | 41700 | 41750 | 41800 | 41700 | 119 |
| 519 | 20230911 | 102000 | 1127073600 | 41800 | 41800 | 41800 | 41750 | 414 |
| 520 | 20230911 | 101900 | 1109786350 | 41850 | 41850 | 41850 | 41850 | 60 |
| 521 | 20230911 | 101800 | 1107275350 | 41800 | 41800 | 41850 | 41800 | 30 |
| 522 | 20230911 | 101700 | 1106021100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 523 | 20230911 | 101600 | 1106021100 | 41850 | 41750 | 41850 | 41750 | 290 |
| 524 | 20230911 | 101500 | 1093898400 | 41850 | 41750 | 41850 | 41750 | 958 |
| 525 | 20230911 | 101400 | 1053871050 | 41850 | 41800 | 41850 | 41800 | 50 |
| 526 | 20230911 | 101300 | 1051780050 | 41800 | 41800 | 41800 | 41800 | 142 |
| 527 | 20230911 | 101200 | 1045844450 | 41800 | 41800 | 41800 | 41750 | 8 |
| 528 | 20230911 | 101100 | 1045510250 | 41800 | 41850 | 41850 | 41750 | 762 |
| 529 | 20230911 | 101000 | 1013653800 | 41900 | 41850 | 41900 | 41850 | 234 |
| 530 | 20230911 | 100900 | 1003860450 | 41850 | 41800 | 41850 | 41800 | 598 |
| 531 | 20230911 | 100800 | 978857750 | 41800 | 41750 | 41800 | 41750 | 62 |
| 532 | 20230911 | 100700 | 976267950 | 41800 | 41750 | 41800 | 41750 | 131 |
| 533 | 20230911 | 100600 | 970795900 | 41800 | 41800 | 41800 | 41750 | 68 |
| 534 | 20230911 | 100500 | 967954400 | 41750 | 41750 | 41800 | 41750 | 47 |
| 535 | 20230911 | 100400 | 965991700 | 41800 | 41800 | 41800 | 41800 | 1 |
| 536 | 20230911 | 100300 | 965949900 | 41750 | 41800 | 41800 | 41750 | 122 |
| 537 | 20230911 | 100200 | 960854300 | 41800 | 41750 | 41800 | 41750 | 705 |
| 538 | 20230911 | 100100 | 931386050 | 41800 | 41800 | 41800 | 41750 | 77 |
| 539 | 20230911 | 100000 | 928169800 | 41750 | 41750 | 41800 | 41750 | 97 |
| 540 | 20230911 | 095900 | 924117500 | 41800 | 41750 | 41800 | 41750 | 59 |
| 541 | 20230911 | 095800 | 921653400 | 41800 | 41750 | 41800 | 41750 | 393 |
| 542 | 20230911 | 095700 | 905239900 | 41750 | 41800 | 41800 | 41750 | 7 |
| 543 | 20230911 | 095600 | 904947350 | 41800 | 41800 | 41800 | 41750 | 140 |
| 544 | 20230911 | 095500 | 899100500 | 41800 | 41750 | 41800 | 41750 | 24 |
| 545 | 20230911 | 095400 | 898097750 | 41800 | 41750 | 41800 | 41750 | 176 |
| 546 | 20230911 | 095300 | 890745800 | 41750 | 41800 | 41800 | 41750 | 43 |
| 547 | 20230911 | 095200 | 888950400 | 41750 | 41800 | 41800 | 41750 | 60 |
| 548 | 20230911 | 095100 | 886445100 | 41800 | 41850 | 41850 | 41750 | 1481 |
| 549 | 20230911 | 095000 | 824550950 | 41850 | 41900 | 41900 | 41800 | 325 |
| 550 | 20230911 | 094900 | 810949700 | 41850 | 41900 | 41900 | 41850 | 175 |
| 551 | 20230911 | 094800 | 803617300 | 41850 | 41900 | 41900 | 41850 | 282 |
| 552 | 20230911 | 094700 | 791814200 | 41950 | 41900 | 41950 | 41900 | 34 |
| 553 | 20230911 | 094600 | 790389000 | 41900 | 41900 | 41900 | 41900 | 98 |
| 554 | 20230911 | 094500 | 786282800 | 41900 | 41900 | 41900 | 41850 | 47 |
| 555 | 20230911 | 094400 | 784313600 | 41950 | 41850 | 41950 | 41850 | 144 |
| 556 | 20230911 | 094300 | 778278400 | 42000 | 41850 | 42000 | 41800 | 481 |
| 557 | 20230911 | 094200 | 758132500 | 41850 | 41850 | 41850 | 41800 | 60 |
| 558 | 20230911 | 094100 | 755623350 | 41800 | 41850 | 41900 | 41800 | 344 |
| 559 | 20230911 | 094000 | 741226000 | 41850 | 41900 | 41900 | 41850 | 116 |
| 560 | 20230911 | 093900 | 736367100 | 41850 | 41850 | 41900 | 41850 | 124 |
| 561 | 20230911 | 093800 | 731174900 | 41850 | 41900 | 41950 | 41850 | 116 |
| 562 | 20230911 | 093700 | 726317200 | 41850 | 41900 | 42000 | 41850 | 465 |
| 563 | 20230911 | 093600 | 706833400 | 42000 | 41950 | 42000 | 41950 | 56 |
| 564 | 20230911 | 093500 | 704482250 | 41950 | 41950 | 41950 | 41950 | 72 |
| 565 | 20230911 | 093400 | 701461850 | 41950 | 41950 | 42000 | 41950 | 35 |
| 566 | 20230911 | 093300 | 699993550 | 42000 | 42100 | 42100 | 42000 | 654 |
| 567 | 20230911 | 093200 | 672510900 | 42100 | 42150 | 42150 | 42050 | 241 |
| 568 | 20230911 | 093100 | 662364400 | 42150 | 42200 | 42200 | 42150 | 36 |
| 569 | 20230911 | 093000 | 660846100 | 42200 | 42150 | 42200 | 42100 | 60 |
| 570 | 20230911 | 092900 | 658315000 | 42250 | 42150 | 42250 | 42150 | 859 |
| 571 | 20230911 | 092800 | 622080800 | 42150 | 42150 | 42150 | 42100 | 35 |
| 572 | 20230911 | 092700 | 620605650 | 42100 | 42150 | 42200 | 42100 | 647 |
| 573 | 20230911 | 092600 | 593313350 | 42150 | 42150 | 42200 | 42150 | 168 |
| 574 | 20230911 | 092500 | 586228400 | 42200 | 42200 | 42200 | 42150 | 734 |
| 575 | 20230911 | 092400 | 555265750 | 42200 | 42200 | 42250 | 42200 | 22 |
| 576 | 20230911 | 092300 | 554336400 | 42250 | 42200 | 42250 | 42200 | 25 |
| 577 | 20230911 | 092200 | 553280300 | 42250 | 42300 | 42300 | 42250 | 439 |
| 578 | 20230911 | 092100 | 534726100 | 42400 | 42300 | 42400 | 42300 | 205 |
| 579 | 20230911 | 092000 | 526050900 | 42250 | 42250 | 42250 | 42250 | 198 |
| 580 | 20230911 | 091900 | 517685400 | 42300 | 42250 | 42300 | 42250 | 33 |
| 581 | 20230911 | 091800 | 516291100 | 42250 | 42250 | 42250 | 42250 | 259 |
| 582 | 20230911 | 091700 | 505348350 | 42250 | 42350 | 42400 | 42250 | 895 |
| 583 | 20230911 | 091600 | 467488100 | 42350 | 42350 | 42400 | 42350 | 439 |
| 584 | 20230911 | 091500 | 448889850 | 42350 | 42400 | 42400 | 42350 | 7 |
| 585 | 20230911 | 091400 | 448593150 | 42400 | 42350 | 42400 | 42350 | 84 |
| 586 | 20230911 | 091300 | 445032250 | 42400 | 42350 | 42450 | 42350 | 607 |
| 587 | 20230911 | 091200 | 419299150 | 42350 | 42450 | 42550 | 42350 | 594 |
| 588 | 20230911 | 091100 | 394071000 | 42550 | 42450 | 42550 | 42450 | 651 |
| 589 | 20230911 | 091000 | 366398200 | 42450 | 42450 | 42500 | 42400 | 1057 |
| 590 | 20230911 | 090900 | 321531700 | 42500 | 42350 | 42500 | 42350 | 797 |
| 591 | 20230911 | 090800 | 287736750 | 42350 | 42150 | 42400 | 42150 | 1970 |
| 592 | 20230911 | 090700 | 204369300 | 42250 | 42200 | 42250 | 42200 | 285 |
| 593 | 20230911 | 090600 | 192333650 | 42200 | 42300 | 42300 | 42200 | 801 |
| 594 | 20230911 | 090500 | 158498400 | 42250 | 42250 | 42300 | 42250 | 463 |
| 595 | 20230911 | 090400 | 138934450 | 42250 | 42200 | 42250 | 42200 | 214 |
| 596 | 20230911 | 090300 | 129896950 | 42200 | 42150 | 42200 | 42150 | 512 |
| 597 | 20230911 | 090200 | 108295250 | 42150 | 42100 | 42150 | 42000 | 620 |
| 598 | 20230911 | 090100 | 82188000 | 42000 | 42150 | 42150 | 42000 | 525 |
| 599 | 20230911 | 090000 | 60098500 | 42200 | 42200 | 42200 | 41850 | 1404 |