32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190800 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 96177 |
| 3 | 20230914 | 190700 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20230914 | 190600 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20230914 | 190500 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20230914 | 190400 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20230914 | 190300 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20230914 | 190200 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20230914 | 190100 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20230914 | 190000 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20230914 | 185900 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20230914 | 185800 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20230914 | 185700 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20230914 | 185600 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20230914 | 185500 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20230914 | 185400 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20230914 | 185300 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20230914 | 185200 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20230914 | 185100 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20230914 | 185000 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20230914 | 184900 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20230914 | 184800 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20230914 | 184700 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20230914 | 184600 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20230914 | 184500 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20230914 | 184400 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20230914 | 184300 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20230914 | 184200 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20230914 | 184100 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20230914 | 184000 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20230914 | 183900 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20230914 | 183800 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 96177 |
| 33 | 20230914 | 183700 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20230914 | 183600 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20230914 | 183500 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20230914 | 183400 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20230914 | 183300 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20230914 | 183200 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20230914 | 183100 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20230914 | 183000 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20230914 | 182900 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20230914 | 182800 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20230914 | 182700 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20230914 | 182600 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20230914 | 182500 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20230914 | 182400 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20230914 | 182300 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20230914 | 182200 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20230914 | 182100 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20230914 | 182000 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20230914 | 181900 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20230914 | 181800 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20230914 | 181700 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20230914 | 181600 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20230914 | 181500 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20230914 | 181400 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20230914 | 181300 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20230914 | 181200 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20230914 | 181100 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20230914 | 181000 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20230914 | 180900 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20230914 | 180800 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 96177 |
| 63 | 20230914 | 180700 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20230914 | 180600 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20230914 | 180500 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20230914 | 180400 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20230914 | 180300 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20230914 | 180200 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20230914 | 180100 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20230914 | 180000 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20230914 | 175900 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20230914 | 175800 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20230914 | 175700 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20230914 | 175600 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20230914 | 175500 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20230914 | 175400 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20230914 | 175300 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20230914 | 175200 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20230914 | 175100 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20230914 | 175000 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20230914 | 174900 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20230914 | 174800 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20230914 | 174700 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20230914 | 174600 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20230914 | 174500 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20230914 | 174400 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20230914 | 174300 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20230914 | 174200 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20230914 | 174100 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20230914 | 174000 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20230914 | 173900 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20230914 | 173800 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 96177 |
| 93 | 20230914 | 173700 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20230914 | 173600 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20230914 | 173500 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20230914 | 173400 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20230914 | 173300 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20230914 | 173200 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20230914 | 173100 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20230914 | 173000 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20230914 | 172900 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20230914 | 172800 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20230914 | 172700 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20230914 | 172600 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20230914 | 172500 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20230914 | 172400 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20230914 | 172300 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20230914 | 172200 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20230914 | 172100 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20230914 | 172000 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20230914 | 171900 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20230914 | 171800 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20230914 | 171700 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20230914 | 171600 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20230914 | 171500 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20230914 | 171400 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20230914 | 171300 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20230914 | 171200 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20230914 | 171100 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20230914 | 171000 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20230914 | 170900 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20230914 | 170800 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 96177 |
| 123 | 20230914 | 170700 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20230914 | 170600 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20230914 | 170500 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20230914 | 170400 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20230914 | 170300 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20230914 | 170200 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20230914 | 170100 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20230914 | 170000 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20230914 | 165900 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20230914 | 165800 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20230914 | 165700 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20230914 | 165600 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20230914 | 165500 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20230914 | 165400 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20230914 | 165300 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20230914 | 165200 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20230914 | 165100 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20230914 | 165000 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20230914 | 164900 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20230914 | 164800 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20230914 | 164700 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20230914 | 164600 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20230914 | 164500 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20230914 | 164400 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20230914 | 164300 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20230914 | 164200 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20230914 | 164100 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20230914 | 164000 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20230914 | 163900 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20230914 | 163800 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 96177 |
| 153 | 20230914 | 163700 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20230914 | 163600 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20230914 | 163500 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20230914 | 163400 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20230914 | 163300 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20230914 | 163200 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20230914 | 163100 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20230914 | 163000 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20230914 | 162900 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20230914 | 162800 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20230914 | 162700 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20230914 | 162600 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20230914 | 162500 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20230914 | 162400 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20230914 | 162300 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20230914 | 162200 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20230914 | 162100 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20230914 | 162000 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20230914 | 161900 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20230914 | 161800 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20230914 | 161700 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20230914 | 161600 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20230914 | 161500 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20230914 | 161400 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20230914 | 161300 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20230914 | 161200 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20230914 | 161100 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20230914 | 161000 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20230914 | 160900 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20230914 | 160800 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 96177 |
| 183 | 20230914 | 160700 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20230914 | 160600 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20230914 | 160500 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20230914 | 160400 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20230914 | 160300 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20230914 | 160200 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20230914 | 160100 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20230914 | 160000 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20230914 | 155900 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20230914 | 155800 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20230914 | 155700 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20230914 | 155600 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20230914 | 155500 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20230914 | 155400 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20230914 | 155300 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20230914 | 155200 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20230914 | 155100 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20230914 | 155000 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20230914 | 154900 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20230914 | 154800 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20230914 | 154700 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20230914 | 154600 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20230914 | 154500 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20230914 | 154400 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20230914 | 154300 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20230914 | 154200 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20230914 | 154100 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20230914 | 154000 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20230914 | 153900 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20230914 | 153800 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 96177 |
| 213 | 20230914 | 153700 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20230914 | 153600 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20230914 | 153500 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20230914 | 153400 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20230914 | 153300 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20230914 | 153200 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20230914 | 153100 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20230914 | 153000 | 8937025650 | 21700 | 21700 | 21700 | 21700 | 96177 |
| 221 | 20230914 | 152900 | 6849984750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20230914 | 152800 | 6849984750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20230914 | 152700 | 6849984750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 224 | 20230914 | 152600 | 6849984750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20230914 | 152500 | 6849984750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 226 | 20230914 | 152400 | 6849984750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 227 | 20230914 | 152300 | 6849984750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 228 | 20230914 | 152200 | 6849984750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 229 | 20230914 | 152100 | 6849984750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 230 | 20230914 | 152000 | 6849984750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 231 | 20230914 | 151900 | 6849984750 | 21650 | 21600 | 21700 | 21550 | 1512 |
| 232 | 20230914 | 151800 | 6817280800 | 21650 | 21700 | 21700 | 21600 | 2167 |
| 233 | 20230914 | 151700 | 6770406450 | 21650 | 21850 | 21850 | 21650 | 11430 |
| 234 | 20230914 | 151600 | 6521795250 | 21900 | 21850 | 21900 | 21850 | 2558 |
| 235 | 20230914 | 151500 | 6465790350 | 21900 | 21850 | 21900 | 21850 | 1977 |
| 236 | 20230914 | 151400 | 6422514850 | 21900 | 21850 | 21900 | 21800 | 3053 |
| 237 | 20230914 | 151300 | 6355788500 | 21800 | 21850 | 21850 | 21800 | 1635 |
| 238 | 20230914 | 151200 | 6320077450 | 21800 | 21850 | 21850 | 21800 | 1084 |
| 239 | 20230914 | 151100 | 6296406050 | 21850 | 21800 | 21850 | 21800 | 1186 |
| 240 | 20230914 | 151000 | 6270533150 | 21800 | 21950 | 21950 | 21800 | 4533 |
| 241 | 20230914 | 150900 | 6171270650 | 21900 | 21900 | 21950 | 21900 | 1252 |
| 242 | 20230914 | 150800 | 6143807600 | 21900 | 21900 | 21950 | 21900 | 1389 |
| 243 | 20230914 | 150700 | 6113344750 | 21900 | 21950 | 22000 | 21900 | 4205 |
| 244 | 20230914 | 150600 | 6021049000 | 21950 | 21900 | 21950 | 21900 | 1244 |
| 245 | 20230914 | 150500 | 5993751700 | 22000 | 21950 | 22000 | 21900 | 2202 |
| 246 | 20230914 | 150400 | 5945441050 | 21900 | 21900 | 21950 | 21900 | 1072 |
| 247 | 20230914 | 150300 | 5921947000 | 21900 | 22000 | 22000 | 21900 | 4459 |
| 248 | 20230914 | 150200 | 5824079250 | 22000 | 21950 | 22000 | 21950 | 1247 |
| 249 | 20230914 | 150100 | 5796658350 | 21950 | 21950 | 22000 | 21950 | 1708 |
| 250 | 20230914 | 150000 | 5759131700 | 21950 | 21950 | 22000 | 21950 | 3813 |
| 251 | 20230914 | 145900 | 5675388750 | 22000 | 22000 | 22000 | 21950 | 1528 |
| 252 | 20230914 | 145800 | 5641792700 | 22050 | 22000 | 22100 | 22000 | 10858 |
| 253 | 20230914 | 145700 | 5401982800 | 22000 | 21950 | 22050 | 21950 | 2278 |
| 254 | 20230914 | 145600 | 5351847850 | 22000 | 21950 | 22000 | 21950 | 1811 |
| 255 | 20230914 | 145500 | 5312009900 | 21950 | 21900 | 22000 | 21900 | 1926 |
| 256 | 20230914 | 145400 | 5269721750 | 21950 | 21900 | 21950 | 21900 | 1199 |
| 257 | 20230914 | 145300 | 5243424350 | 21950 | 21950 | 22000 | 21900 | 2136 |
| 258 | 20230914 | 145200 | 5196536200 | 21950 | 21950 | 22050 | 21950 | 4027 |
| 259 | 20230914 | 145100 | 5107975400 | 21950 | 21800 | 22000 | 21800 | 2173 |
| 260 | 20230914 | 145000 | 5060327000 | 21850 | 21900 | 22000 | 21850 | 7920 |
| 261 | 20230914 | 144900 | 4886665400 | 21950 | 21850 | 21950 | 21850 | 2859 |
| 262 | 20230914 | 144800 | 4823997600 | 21850 | 21800 | 21900 | 21800 | 4230 |
| 263 | 20230914 | 144700 | 4731452700 | 21850 | 21750 | 21850 | 21750 | 2830 |
| 264 | 20230914 | 144600 | 4669766650 | 21800 | 21650 | 21800 | 21650 | 2180 |
| 265 | 20230914 | 144500 | 4622402500 | 21700 | 21650 | 21800 | 21650 | 10424 |
| 266 | 20230914 | 144400 | 4395845500 | 21700 | 21650 | 21700 | 21650 | 1201 |
| 267 | 20230914 | 144300 | 4369786450 | 21700 | 21600 | 21700 | 21600 | 2437 |
| 268 | 20230914 | 144200 | 4316992750 | 21650 | 21600 | 21650 | 21600 | 1228 |
| 269 | 20230914 | 144100 | 4290406650 | 21650 | 21600 | 21650 | 21600 | 723 |
| 270 | 20230914 | 144000 | 4274760200 | 21600 | 21600 | 21750 | 21600 | 6338 |
| 271 | 20230914 | 143900 | 4137333050 | 21650 | 21500 | 21650 | 21500 | 3603 |
| 272 | 20230914 | 143800 | 4059496100 | 21550 | 21450 | 21550 | 21450 | 3053 |
| 273 | 20230914 | 143700 | 3993849800 | 21500 | 21400 | 21500 | 21400 | 691 |
| 274 | 20230914 | 143600 | 3979026950 | 21450 | 21350 | 21450 | 21350 | 3955 |
| 275 | 20230914 | 143500 | 3894251900 | 21400 | 21350 | 21400 | 21350 | 1079 |
| 276 | 20230914 | 143400 | 3871195350 | 21400 | 21400 | 21400 | 21350 | 647 |
| 277 | 20230914 | 143300 | 3857371100 | 21450 | 21350 | 21450 | 21350 | 943 |
| 278 | 20230914 | 143200 | 3837187800 | 21400 | 21350 | 21400 | 21350 | 228 |
| 279 | 20230914 | 143100 | 3832308700 | 21350 | 21350 | 21450 | 21350 | 700 |
| 280 | 20230914 | 143000 | 3817335950 | 21350 | 21350 | 21450 | 21350 | 1598 |
| 281 | 20230914 | 142900 | 3783122800 | 21400 | 21350 | 21400 | 21350 | 3 |
| 282 | 20230914 | 142800 | 3783058700 | 21350 | 21350 | 21350 | 21350 | 566 |
| 283 | 20230914 | 142700 | 3770974600 | 21350 | 21350 | 21350 | 21350 | 2 |
| 284 | 20230914 | 142600 | 3770931900 | 21400 | 21350 | 21400 | 21350 | 133 |
| 285 | 20230914 | 142500 | 3768087400 | 21400 | 21350 | 21400 | 21350 | 32 |
| 286 | 20230914 | 142400 | 3767403750 | 21350 | 21350 | 21400 | 21350 | 576 |
| 287 | 20230914 | 142300 | 3755105350 | 21400 | 21400 | 21450 | 21400 | 4164 |
| 288 | 20230914 | 142200 | 3665832950 | 21450 | 21350 | 21450 | 21350 | 1160 |
| 289 | 20230914 | 142100 | 3641006900 | 21400 | 21350 | 21400 | 21350 | 863 |
| 290 | 20230914 | 142000 | 3622581350 | 21300 | 21300 | 21300 | 21300 | 368 |
| 291 | 20230914 | 141900 | 3614742950 | 21300 | 21300 | 21300 | 21300 | 1515 |
| 292 | 20230914 | 141800 | 3582473450 | 21300 | 21300 | 21300 | 21250 | 172 |
| 293 | 20230914 | 141700 | 3578814100 | 21300 | 21300 | 21300 | 21300 | 16 |
| 294 | 20230914 | 141600 | 3578473300 | 21250 | 21250 | 21250 | 21250 | 96 |
| 295 | 20230914 | 141500 | 3576433300 | 21300 | 21250 | 21300 | 21250 | 32 |
| 296 | 20230914 | 141400 | 3575753250 | 21250 | 21300 | 21300 | 21250 | 236 |
| 297 | 20230914 | 141300 | 3570737750 | 21300 | 21300 | 21300 | 21250 | 218 |
| 298 | 20230914 | 141200 | 3566097250 | 21300 | 21300 | 21350 | 21300 | 41 |
| 299 | 20230914 | 141100 | 3565223850 | 21300 | 21300 | 21300 | 21300 | 465 |
| 300 | 20230914 | 141000 | 3555319350 | 21300 | 21300 | 21300 | 21250 | 969 |
| 301 | 20230914 | 140900 | 3534681400 | 21300 | 21300 | 21350 | 21300 | 678 |
| 302 | 20230914 | 140800 | 3520211400 | 21300 | 21350 | 21350 | 21300 | 76 |
| 303 | 20230914 | 140700 | 3518591450 | 21300 | 21350 | 21350 | 21300 | 219 |
| 304 | 20230914 | 140600 | 3513925800 | 21350 | 21300 | 21350 | 21300 | 847 |
| 305 | 20230914 | 140500 | 3495883700 | 21300 | 21300 | 21300 | 21300 | 552 |
| 306 | 20230914 | 140400 | 3484126100 | 21300 | 21300 | 21300 | 21250 | 443 |
| 307 | 20230914 | 140300 | 3474690400 | 21300 | 21350 | 21350 | 21300 | 550 |
| 308 | 20230914 | 140200 | 3462970700 | 21350 | 21350 | 21400 | 21300 | 2306 |
| 309 | 20230914 | 140100 | 3413731300 | 21350 | 21300 | 21350 | 21300 | 1578 |
| 310 | 20230914 | 140000 | 3380115500 | 21300 | 21250 | 21300 | 21250 | 1112 |
| 311 | 20230914 | 135900 | 3356465650 | 21250 | 21200 | 21250 | 21200 | 589 |
| 312 | 20230914 | 135800 | 3343951050 | 21200 | 21250 | 21250 | 21200 | 18 |
| 313 | 20230914 | 135700 | 3343568650 | 21250 | 21200 | 21250 | 21200 | 1881 |
| 314 | 20230914 | 135600 | 3303655800 | 21200 | 21150 | 21200 | 21150 | 681 |
| 315 | 20230914 | 135500 | 3289232600 | 21200 | 21200 | 21200 | 21150 | 358 |
| 316 | 20230914 | 135400 | 3281648300 | 21200 | 21250 | 21250 | 21200 | 708 |
| 317 | 20230914 | 135300 | 3266638450 | 21200 | 21250 | 21250 | 21200 | 826 |
| 318 | 20230914 | 135200 | 3249112000 | 21200 | 21200 | 21250 | 21200 | 149 |
| 319 | 20230914 | 135100 | 3245953100 | 21200 | 21200 | 21200 | 21200 | 46 |
| 320 | 20230914 | 135000 | 3244977900 | 21200 | 21200 | 21200 | 21200 | 44 |
| 321 | 20230914 | 134900 | 3244045100 | 21200 | 21250 | 21250 | 21200 | 136 |
| 322 | 20230914 | 134800 | 3241156050 | 21250 | 21250 | 21300 | 21250 | 172 |
| 323 | 20230914 | 134700 | 3237499550 | 21250 | 21300 | 21300 | 21250 | 325 |
| 324 | 20230914 | 134600 | 3230578250 | 21300 | 21350 | 21400 | 21300 | 79 |
| 325 | 20230914 | 134500 | 3228894650 | 21350 | 21350 | 21350 | 21350 | 156 |
| 326 | 20230914 | 134400 | 3225564050 | 21400 | 21350 | 21400 | 21350 | 238 |
| 327 | 20230914 | 134300 | 3220481500 | 21350 | 21350 | 21400 | 21350 | 175 |
| 328 | 20230914 | 134200 | 3216740150 | 21400 | 21350 | 21400 | 21300 | 1217 |
| 329 | 20230914 | 134100 | 3190749500 | 21400 | 21400 | 21450 | 21350 | 6290 |
| 330 | 20230914 | 134000 | 3056150650 | 21350 | 21350 | 21400 | 21300 | 6044 |
| 331 | 20230914 | 133900 | 2927064850 | 21300 | 21300 | 21300 | 21250 | 2912 |
| 332 | 20230914 | 133800 | 2865044600 | 21300 | 21250 | 21300 | 21200 | 4259 |
| 333 | 20230914 | 133700 | 2774438650 | 21250 | 21200 | 21250 | 21200 | 739 |
| 334 | 20230914 | 133600 | 2758737550 | 21200 | 21200 | 21250 | 21200 | 98 |
| 335 | 20230914 | 133500 | 2756659450 | 21200 | 21200 | 21200 | 21150 | 1438 |
| 336 | 20230914 | 133400 | 2726174650 | 21150 | 21150 | 21200 | 21100 | 940 |
| 337 | 20230914 | 133300 | 2706284400 | 21100 | 21150 | 21150 | 21050 | 1597 |
| 338 | 20230914 | 133200 | 2672551300 | 21150 | 21150 | 21150 | 21100 | 173 |
| 339 | 20230914 | 133100 | 2668893000 | 21150 | 21150 | 21150 | 21150 | 80 |
| 340 | 20230914 | 133000 | 2667201000 | 21150 | 21150 | 21150 | 21150 | 23 |
| 341 | 20230914 | 132900 | 2666714550 | 21150 | 21100 | 21150 | 21100 | 25 |
| 342 | 20230914 | 132800 | 2666186550 | 21100 | 21150 | 21150 | 21100 | 828 |
| 343 | 20230914 | 132700 | 2648675900 | 21150 | 21150 | 21200 | 21150 | 150 |
| 344 | 20230914 | 132600 | 2645503000 | 21150 | 21150 | 21150 | 21100 | 461 |
| 345 | 20230914 | 132500 | 2635753300 | 21150 | 21150 | 21150 | 21150 | 605 |
| 346 | 20230914 | 132400 | 2622957550 | 21150 | 21150 | 21150 | 21100 | 209 |
| 347 | 20230914 | 132300 | 2618537650 | 21100 | 21100 | 21100 | 21100 | 50 |
| 348 | 20230914 | 132200 | 2617482650 | 21100 | 21100 | 21100 | 21050 | 754 |
| 349 | 20230914 | 132100 | 2601573550 | 21100 | 21050 | 21100 | 21050 | 195 |
| 350 | 20230914 | 132000 | 2597464300 | 21050 | 21100 | 21100 | 21050 | 104 |
| 351 | 20230914 | 131900 | 2595270100 | 21100 | 21050 | 21100 | 21050 | 114 |
| 352 | 20230914 | 131800 | 2592864750 | 21100 | 21100 | 21100 | 21100 | 30 |
| 353 | 20230914 | 131700 | 2592231750 | 21100 | 21050 | 21100 | 21050 | 490 |
| 354 | 20230914 | 131600 | 2581898650 | 21100 | 21050 | 21100 | 21050 | 66 |
| 355 | 20230914 | 131500 | 2580506600 | 21100 | 21050 | 21100 | 21050 | 222 |
| 356 | 20230914 | 131400 | 2575823400 | 21100 | 21100 | 21100 | 21100 | 500 |
| 357 | 20230914 | 131300 | 2565273400 | 21100 | 21150 | 21150 | 21100 | 1236 |
| 358 | 20230914 | 131200 | 2539188800 | 21150 | 21100 | 21150 | 21100 | 34 |
| 359 | 20230914 | 131100 | 2538471350 | 21100 | 21100 | 21100 | 21100 | 38 |
| 360 | 20230914 | 131000 | 2537669550 | 21100 | 21100 | 21150 | 21100 | 758 |
| 361 | 20230914 | 130900 | 2521639300 | 21150 | 21150 | 21150 | 21100 | 793 |
| 362 | 20230914 | 130800 | 2504867950 | 21150 | 21150 | 21150 | 21150 | 263 |
| 363 | 20230914 | 130700 | 2499305500 | 21150 | 21150 | 21150 | 21150 | 101 |
| 364 | 20230914 | 130600 | 2497169350 | 21100 | 21100 | 21100 | 21100 | 1 |
| 365 | 20230914 | 130500 | 2497148250 | 21100 | 21150 | 21150 | 21100 | 13 |
| 366 | 20230914 | 130400 | 2496873900 | 21100 | 21100 | 21100 | 21100 | 221 |
| 367 | 20230914 | 130300 | 2492210800 | 21100 | 21150 | 21150 | 21100 | 18 |
| 368 | 20230914 | 130200 | 2491830950 | 21150 | 21150 | 21150 | 21150 | 0 |
| 369 | 20230914 | 130100 | 2491830950 | 21150 | 21150 | 21150 | 21150 | 5 |
| 370 | 20230914 | 130000 | 2491725200 | 21150 | 21150 | 21150 | 21100 | 82 |
| 371 | 20230914 | 125900 | 2489992400 | 21150 | 21150 | 21150 | 21150 | 100 |
| 372 | 20230914 | 125800 | 2487877400 | 21100 | 21100 | 21150 | 21100 | 64 |
| 373 | 20230914 | 125700 | 2486524000 | 21150 | 21150 | 21150 | 21150 | 85 |
| 374 | 20230914 | 125600 | 2484726250 | 21150 | 21150 | 21150 | 21150 | 2 |
| 375 | 20230914 | 125500 | 2484683950 | 21100 | 21150 | 21150 | 21100 | 21 |
| 376 | 20230914 | 125400 | 2484239850 | 21150 | 21150 | 21150 | 21150 | 130 |
| 377 | 20230914 | 125300 | 2481490350 | 21100 | 21100 | 21100 | 21100 | 152 |
| 378 | 20230914 | 125200 | 2478283150 | 21100 | 21100 | 21100 | 21100 | 154 |
| 379 | 20230914 | 125100 | 2475033750 | 21100 | 21100 | 21100 | 21100 | 95 |
| 380 | 20230914 | 125000 | 2473029250 | 21150 | 21150 | 21150 | 21150 | 10 |
| 381 | 20230914 | 124900 | 2472817750 | 21100 | 21100 | 21100 | 21100 | 473 |
| 382 | 20230914 | 124800 | 2462837450 | 21050 | 21050 | 21100 | 21050 | 86 |
| 383 | 20230914 | 124700 | 2461024050 | 21100 | 21100 | 21100 | 21100 | 80 |
| 384 | 20230914 | 124600 | 2459336050 | 21100 | 21100 | 21100 | 21100 | 142 |
| 385 | 20230914 | 124500 | 2456339850 | 21100 | 21100 | 21150 | 21100 | 156 |
| 386 | 20230914 | 124400 | 2453047800 | 21100 | 21100 | 21100 | 21100 | 320 |
| 387 | 20230914 | 124300 | 2446295800 | 21100 | 21100 | 21100 | 21100 | 183 |
| 388 | 20230914 | 124200 | 2442434500 | 21100 | 21100 | 21100 | 21050 | 1394 |
| 389 | 20230914 | 124100 | 2413034050 | 21100 | 21150 | 21150 | 21100 | 160 |
| 390 | 20230914 | 124000 | 2409652550 | 21150 | 21150 | 21150 | 21150 | 79 |
| 391 | 20230914 | 123900 | 2407981700 | 21150 | 21150 | 21150 | 21150 | 741 |
| 392 | 20230914 | 123800 | 2392309550 | 21150 | 21150 | 21150 | 21100 | 925 |
| 393 | 20230914 | 123700 | 2372790450 | 21150 | 21150 | 21150 | 21100 | 284 |
| 394 | 20230914 | 123600 | 2366790350 | 21100 | 21100 | 21100 | 21100 | 10 |
| 395 | 20230914 | 123500 | 2366579350 | 21100 | 21150 | 21150 | 21100 | 59 |
| 396 | 20230914 | 123400 | 2365331550 | 21150 | 21150 | 21150 | 21150 | 410 |
| 397 | 20230914 | 123300 | 2356660050 | 21150 | 21150 | 21200 | 21150 | 554 |
| 398 | 20230914 | 123200 | 2344942600 | 21150 | 21150 | 21150 | 21150 | 263 |
| 399 | 20230914 | 123100 | 2339380150 | 21150 | 21150 | 21150 | 21150 | 345 |
| 400 | 20230914 | 123000 | 2332083400 | 21150 | 21150 | 21150 | 21150 | 130 |
| 401 | 20230914 | 122900 | 2329333900 | 21150 | 21150 | 21150 | 21150 | 120 |
| 402 | 20230914 | 122800 | 2326795900 | 21150 | 21150 | 21150 | 21100 | 191 |
| 403 | 20230914 | 122700 | 2322757600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 404 | 20230914 | 122600 | 2322757600 | 21100 | 21150 | 21150 | 21100 | 427 |
| 405 | 20230914 | 122500 | 2313727050 | 21100 | 21100 | 21150 | 21100 | 127 |
| 406 | 20230914 | 122400 | 2311044850 | 21100 | 21100 | 21100 | 21100 | 25 |
| 407 | 20230914 | 122300 | 2310517350 | 21100 | 21150 | 21150 | 21100 | 2 |
| 408 | 20230914 | 122200 | 2310475100 | 21150 | 21100 | 21150 | 21100 | 101 |
| 409 | 20230914 | 122100 | 2308339000 | 21100 | 21100 | 21100 | 21100 | 490 |
| 410 | 20230914 | 122000 | 2298000000 | 21100 | 21100 | 21100 | 21100 | 300 |
| 411 | 20230914 | 121900 | 2291670000 | 21100 | 21100 | 21100 | 21100 | 209 |
| 412 | 20230914 | 121800 | 2287260100 | 21100 | 21100 | 21100 | 21100 | 133 |
| 413 | 20230914 | 121700 | 2284453800 | 21100 | 21100 | 21100 | 21100 | 24 |
| 414 | 20230914 | 121600 | 2283947400 | 21100 | 21100 | 21100 | 21050 | 14 |
| 415 | 20230914 | 121500 | 2283652100 | 21100 | 21100 | 21100 | 21100 | 51 |
| 416 | 20230914 | 121400 | 2282576000 | 21050 | 21050 | 21050 | 21050 | 159 |
| 417 | 20230914 | 121300 | 2279229050 | 21050 | 21050 | 21050 | 21050 | 38 |
| 418 | 20230914 | 121200 | 2278429150 | 21050 | 21050 | 21050 | 21050 | 119 |
| 419 | 20230914 | 121100 | 2275924200 | 21050 | 21050 | 21050 | 21050 | 3 |
| 420 | 20230914 | 121000 | 2275861050 | 21050 | 21050 | 21050 | 21050 | 215 |
| 421 | 20230914 | 120900 | 2271335300 | 21050 | 21050 | 21050 | 21050 | 33 |
| 422 | 20230914 | 120800 | 2270640650 | 21050 | 21050 | 21050 | 21050 | 61 |
| 423 | 20230914 | 120700 | 2269356600 | 21050 | 21050 | 21050 | 21050 | 607 |
| 424 | 20230914 | 120600 | 2256579250 | 21000 | 21000 | 21000 | 21000 | 1 |
| 425 | 20230914 | 120500 | 2256558250 | 21000 | 21000 | 21050 | 21000 | 873 |
| 426 | 20230914 | 120400 | 2238221100 | 21050 | 21000 | 21050 | 21000 | 2570 |
| 427 | 20230914 | 120300 | 2184250550 | 21050 | 21050 | 21050 | 21050 | 29 |
| 428 | 20230914 | 120200 | 2183640100 | 21100 | 21150 | 21150 | 21050 | 2484 |
| 429 | 20230914 | 120100 | 2131327650 | 21150 | 21100 | 21150 | 21100 | 310 |
| 430 | 20230914 | 120000 | 2124785650 | 21150 | 21150 | 21150 | 21150 | 7 |
| 431 | 20230914 | 115900 | 2124637600 | 21100 | 21100 | 21100 | 21100 | 20 |
| 432 | 20230914 | 115800 | 2124215600 | 21100 | 21100 | 21100 | 21100 | 50 |
| 433 | 20230914 | 115700 | 2123160600 | 21150 | 21150 | 21150 | 21150 | 70 |
| 434 | 20230914 | 115600 | 2121680100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 435 | 20230914 | 115500 | 2121680100 | 21100 | 21100 | 21100 | 21100 | 1 |
| 436 | 20230914 | 115400 | 2121659000 | 21150 | 21150 | 21250 | 21150 | 1842 |
| 437 | 20230914 | 115300 | 2082636700 | 21150 | 21150 | 21150 | 21150 | 40 |
| 438 | 20230914 | 115200 | 2081790700 | 21150 | 21150 | 21150 | 21150 | 3 |
| 439 | 20230914 | 115100 | 2081727250 | 21150 | 21150 | 21150 | 21150 | 210 |
| 440 | 20230914 | 115000 | 2077285750 | 21150 | 21100 | 21150 | 21100 | 98 |
| 441 | 20230914 | 114900 | 2075213300 | 21150 | 21150 | 21150 | 21150 | 0 |
| 442 | 20230914 | 114800 | 2075213300 | 21150 | 21100 | 21150 | 21100 | 609 |
| 443 | 20230914 | 114700 | 2062344500 | 21100 | 21100 | 21100 | 21050 | 687 |
| 444 | 20230914 | 114600 | 2047875050 | 21100 | 21100 | 21100 | 21100 | 355 |
| 445 | 20230914 | 114500 | 2040384550 | 21100 | 21100 | 21100 | 21100 | 541 |
| 446 | 20230914 | 114400 | 2028969450 | 21100 | 21100 | 21100 | 21100 | 4 |
| 447 | 20230914 | 114300 | 2028885050 | 21100 | 21100 | 21100 | 21050 | 1259 |
| 448 | 20230914 | 114200 | 2002357050 | 21100 | 21100 | 21100 | 21100 | 1294 |
| 449 | 20230914 | 114100 | 1975053650 | 21100 | 21100 | 21100 | 21100 | 48 |
| 450 | 20230914 | 114000 | 1974040850 | 21100 | 21050 | 21100 | 21050 | 75 |
| 451 | 20230914 | 113900 | 1972459700 | 21100 | 21100 | 21100 | 21100 | 34 |
| 452 | 20230914 | 113800 | 1971742300 | 21100 | 21100 | 21100 | 21100 | 19 |
| 453 | 20230914 | 113700 | 1971341400 | 21100 | 21050 | 21100 | 21050 | 29 |
| 454 | 20230914 | 113600 | 1970730850 | 21050 | 21050 | 21050 | 21050 | 6 |
| 455 | 20230914 | 113500 | 1970604550 | 21100 | 21100 | 21100 | 21100 | 1 |
| 456 | 20230914 | 113400 | 1970583450 | 21100 | 21100 | 21100 | 21100 | 5 |
| 457 | 20230914 | 113300 | 1970477950 | 21100 | 21050 | 21100 | 21050 | 21 |
| 458 | 20230914 | 113200 | 1970035100 | 21100 | 21100 | 21100 | 21100 | 3321 |
| 459 | 20230914 | 113100 | 1899962000 | 21100 | 21050 | 21100 | 21050 | 3938 |
| 460 | 20230914 | 113000 | 1816940350 | 21000 | 21000 | 21000 | 21000 | 832 |
| 461 | 20230914 | 112900 | 1799468350 | 21000 | 21000 | 21000 | 21000 | 306 |
| 462 | 20230914 | 112800 | 1793042350 | 21000 | 21000 | 21000 | 21000 | 164 |
| 463 | 20230914 | 112700 | 1789598350 | 21000 | 20950 | 21000 | 20950 | 1494 |
| 464 | 20230914 | 112600 | 1758278750 | 20950 | 20950 | 20950 | 20950 | 1 |
| 465 | 20230914 | 112500 | 1758257800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 466 | 20230914 | 112400 | 1758257800 | 20900 | 20900 | 20900 | 20900 | 500 |
| 467 | 20230914 | 112300 | 1747807800 | 20950 | 20950 | 20950 | 20950 | 248 |
| 468 | 20230914 | 112200 | 1742612200 | 20950 | 20950 | 20950 | 20950 | 1290 |
| 469 | 20230914 | 112100 | 1715586700 | 20950 | 20950 | 20950 | 20950 | 0 |
| 470 | 20230914 | 112000 | 1715586700 | 20950 | 21000 | 21000 | 20950 | 267 |
| 471 | 20230914 | 111900 | 1709992700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 472 | 20230914 | 111800 | 1709992700 | 21000 | 21000 | 21000 | 21000 | 36 |
| 473 | 20230914 | 111700 | 1709236700 | 21000 | 21000 | 21000 | 21000 | 1260 |
| 474 | 20230914 | 111600 | 1682776700 | 21000 | 21050 | 21050 | 21000 | 309 |
| 475 | 20230914 | 111500 | 1676287450 | 21050 | 21050 | 21050 | 21000 | 211 |
| 476 | 20230914 | 111400 | 1671846600 | 21050 | 21050 | 21050 | 21050 | 419 |
| 477 | 20230914 | 111300 | 1663026650 | 21100 | 21100 | 21100 | 21100 | 500 |
| 478 | 20230914 | 111200 | 1652476650 | 21100 | 21100 | 21100 | 21100 | 967 |
| 479 | 20230914 | 111100 | 1632072950 | 21100 | 21050 | 21100 | 21000 | 2265 |
| 480 | 20230914 | 111000 | 1584397300 | 21000 | 21000 | 21000 | 21000 | 121 |
| 481 | 20230914 | 110900 | 1581856300 | 21000 | 21050 | 21050 | 21000 | 270 |
| 482 | 20230914 | 110800 | 1576185800 | 21050 | 21000 | 21050 | 21000 | 128 |
| 483 | 20230914 | 110700 | 1573493750 | 21050 | 21050 | 21050 | 21050 | 1 |
| 484 | 20230914 | 110600 | 1573472700 | 21000 | 21000 | 21000 | 21000 | 752 |
| 485 | 20230914 | 110500 | 1557680700 | 20950 | 20950 | 20950 | 20950 | 38 |
| 486 | 20230914 | 110400 | 1556884600 | 21000 | 20950 | 21000 | 20950 | 254 |
| 487 | 20230914 | 110300 | 1551556400 | 20950 | 20950 | 20950 | 20950 | 30 |
| 488 | 20230914 | 110200 | 1550927900 | 20950 | 20950 | 20950 | 20950 | 21 |
| 489 | 20230914 | 110100 | 1550487950 | 21000 | 20950 | 21000 | 20950 | 22 |
| 490 | 20230914 | 110000 | 1550026050 | 20950 | 20950 | 20950 | 20950 | 922 |
| 491 | 20230914 | 105900 | 1530710150 | 20950 | 20950 | 20950 | 20950 | 271 |
| 492 | 20230914 | 105800 | 1525032700 | 20950 | 20950 | 20950 | 20950 | 432 |
| 493 | 20230914 | 105700 | 1515982300 | 20900 | 20950 | 20950 | 20900 | 64 |
| 494 | 20230914 | 105600 | 1514642000 | 20950 | 20950 | 20950 | 20950 | 5 |
| 495 | 20230914 | 105500 | 1514537250 | 20950 | 20900 | 20950 | 20900 | 22 |
| 496 | 20230914 | 105400 | 1514077350 | 20900 | 20900 | 20900 | 20900 | 523 |
| 497 | 20230914 | 105300 | 1503146650 | 20900 | 20900 | 20900 | 20900 | 345 |
| 498 | 20230914 | 105200 | 1495936150 | 20900 | 20900 | 20900 | 20900 | 22 |
| 499 | 20230914 | 105100 | 1495476350 | 20900 | 20900 | 20900 | 20900 | 100 |
| 500 | 20230914 | 105000 | 1493386350 | 20850 | 20900 | 20900 | 20850 | 232 |
| 501 | 20230914 | 104900 | 1488549100 | 20850 | 20900 | 20950 | 20850 | 362 |
| 502 | 20230914 | 104800 | 1480983950 | 20900 | 20900 | 20900 | 20900 | 348 |
| 503 | 20230914 | 104700 | 1473710750 | 20900 | 20900 | 20900 | 20900 | 332 |
| 504 | 20230914 | 104600 | 1466771950 | 20850 | 20900 | 20900 | 20850 | 68 |
| 505 | 20230914 | 104500 | 1465352750 | 20850 | 20900 | 20900 | 20850 | 36 |
| 506 | 20230914 | 104400 | 1464601900 | 20900 | 20900 | 20900 | 20900 | 100 |
| 507 | 20230914 | 104300 | 1462511900 | 20900 | 20900 | 20900 | 20900 | 1033 |
| 508 | 20230914 | 104200 | 1440922200 | 20900 | 20900 | 20900 | 20900 | 58 |
| 509 | 20230914 | 104100 | 1439710000 | 20900 | 20900 | 20900 | 20900 | 42 |
| 510 | 20230914 | 104000 | 1438832200 | 20900 | 20900 | 20900 | 20900 | 44 |
| 511 | 20230914 | 103900 | 1437912600 | 20900 | 20850 | 20900 | 20850 | 88 |
| 512 | 20230914 | 103800 | 1436076400 | 20900 | 20900 | 20900 | 20900 | 103 |
| 513 | 20230914 | 103700 | 1433923700 | 20900 | 20900 | 20900 | 20850 | 171 |
| 514 | 20230914 | 103600 | 1430354800 | 20900 | 20900 | 20900 | 20900 | 20 |
| 515 | 20230914 | 103500 | 1429936800 | 20900 | 20900 | 20900 | 20900 | 140 |
| 516 | 20230914 | 103400 | 1427010800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 517 | 20230914 | 103300 | 1427010800 | 20900 | 20900 | 20900 | 20900 | 273 |
| 518 | 20230914 | 103200 | 1421305100 | 20900 | 20950 | 20950 | 20900 | 216 |
| 519 | 20230914 | 103100 | 1416790650 | 20950 | 20950 | 21000 | 20950 | 597 |
| 520 | 20230914 | 103000 | 1404276300 | 21050 | 21050 | 21050 | 20950 | 240 |
| 521 | 20230914 | 102900 | 1399225300 | 21000 | 21000 | 21000 | 21000 | 501 |
| 522 | 20230914 | 102800 | 1388704300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 523 | 20230914 | 102700 | 1388704300 | 21000 | 21000 | 21000 | 21000 | 58 |
| 524 | 20230914 | 102600 | 1387486300 | 21000 | 21050 | 21050 | 21000 | 548 |
| 525 | 20230914 | 102500 | 1375977300 | 21050 | 21050 | 21050 | 21050 | 0 |
| 526 | 20230914 | 102400 | 1375977300 | 21050 | 21050 | 21050 | 21050 | 39 |
| 527 | 20230914 | 102300 | 1375156350 | 21050 | 21100 | 21100 | 21000 | 175 |
| 528 | 20230914 | 102200 | 1371472450 | 21100 | 21100 | 21100 | 21100 | 8 |
| 529 | 20230914 | 102100 | 1371303650 | 21050 | 21050 | 21050 | 21050 | 231 |
| 530 | 20230914 | 102000 | 1366441100 | 21050 | 21050 | 21050 | 21050 | 30 |
| 531 | 20230914 | 101900 | 1365809600 | 21000 | 21000 | 21050 | 21000 | 200 |
| 532 | 20230914 | 101800 | 1361605600 | 21050 | 21050 | 21050 | 21000 | 412 |
| 533 | 20230914 | 101700 | 1352944700 | 21050 | 21050 | 21050 | 21050 | 119 |
| 534 | 20230914 | 101600 | 1350439750 | 21050 | 21050 | 21050 | 21050 | 39 |
| 535 | 20230914 | 101500 | 1349618800 | 21050 | 21050 | 21050 | 21000 | 167 |
| 536 | 20230914 | 101400 | 1346104850 | 21050 | 21050 | 21050 | 21050 | 73 |
| 537 | 20230914 | 101300 | 1344568200 | 21050 | 21050 | 21050 | 21050 | 189 |
| 538 | 20230914 | 101200 | 1340589750 | 21000 | 21050 | 21050 | 21000 | 20 |
| 539 | 20230914 | 101100 | 1340169250 | 21000 | 21050 | 21050 | 21000 | 51 |
| 540 | 20230914 | 101000 | 1339098200 | 21050 | 21100 | 21100 | 21050 | 292 |
| 541 | 20230914 | 100900 | 1332946750 | 21050 | 21050 | 21050 | 21050 | 394 |
| 542 | 20230914 | 100800 | 1324653050 | 21050 | 21050 | 21050 | 21050 | 253 |
| 543 | 20230914 | 100700 | 1319327400 | 21000 | 21000 | 21000 | 21000 | 19 |
| 544 | 20230914 | 100600 | 1318928400 | 21000 | 21000 | 21050 | 21000 | 121 |
| 545 | 20230914 | 100500 | 1316385950 | 21000 | 21050 | 21050 | 21000 | 519 |
| 546 | 20230914 | 100400 | 1305461500 | 21050 | 21150 | 21150 | 21050 | 883 |
| 547 | 20230914 | 100300 | 1286820400 | 21150 | 21100 | 21150 | 21100 | 195 |
| 548 | 20230914 | 100200 | 1282698650 | 21150 | 21100 | 21150 | 21100 | 22 |
| 549 | 20230914 | 100100 | 1282233450 | 21100 | 21100 | 21150 | 21100 | 130 |
| 550 | 20230914 | 100000 | 1279489950 | 21150 | 21150 | 21150 | 21150 | 175 |
| 551 | 20230914 | 095900 | 1275788700 | 21150 | 21150 | 21200 | 21150 | 314 |
| 552 | 20230914 | 095800 | 1269146400 | 21150 | 21200 | 21200 | 21150 | 920 |
| 553 | 20230914 | 095700 | 1249665300 | 21200 | 21150 | 21200 | 21150 | 170 |
| 554 | 20230914 | 095600 | 1246067800 | 21150 | 21200 | 21200 | 21150 | 551 |
| 555 | 20230914 | 095500 | 1234403300 | 21200 | 21200 | 21200 | 21200 | 1121 |
| 556 | 20230914 | 095400 | 1210638100 | 21200 | 21250 | 21300 | 21200 | 641 |
| 557 | 20230914 | 095300 | 1197005050 | 21250 | 21250 | 21250 | 21250 | 986 |
| 558 | 20230914 | 095200 | 1176052550 | 21200 | 21200 | 21250 | 21200 | 1667 |
| 559 | 20230914 | 095100 | 1140676800 | 21200 | 21150 | 21200 | 21150 | 1513 |
| 560 | 20230914 | 095000 | 1108651550 | 21150 | 21100 | 21150 | 21100 | 183 |
| 561 | 20230914 | 094900 | 1104781900 | 21100 | 21150 | 21150 | 21100 | 155 |
| 562 | 20230914 | 094800 | 1101506700 | 21100 | 21100 | 21150 | 21100 | 907 |
| 563 | 20230914 | 094700 | 1082368550 | 21050 | 21050 | 21100 | 21050 | 171 |
| 564 | 20230914 | 094600 | 1078763950 | 21050 | 21100 | 21100 | 21050 | 151 |
| 565 | 20230914 | 094500 | 1075577900 | 21050 | 21000 | 21050 | 21000 | 444 |
| 566 | 20230914 | 094400 | 1066231800 | 21050 | 21000 | 21050 | 20950 | 6395 |
| 567 | 20230914 | 094300 | 931817100 | 20950 | 20900 | 20950 | 20900 | 1942 |
| 568 | 20230914 | 094200 | 891161250 | 20900 | 20900 | 20900 | 20900 | 1656 |
| 569 | 20230914 | 094100 | 856550850 | 20950 | 20950 | 20950 | 20950 | 66 |
| 570 | 20230914 | 094000 | 855168150 | 20950 | 20950 | 20950 | 20950 | 57 |
| 571 | 20230914 | 093900 | 853974000 | 20950 | 20950 | 20950 | 20950 | 193 |
| 572 | 20230914 | 093800 | 849930650 | 20950 | 20900 | 20950 | 20900 | 427 |
| 573 | 20230914 | 093700 | 840985400 | 20950 | 20900 | 20950 | 20900 | 104 |
| 574 | 20230914 | 093600 | 838811300 | 20900 | 20900 | 20900 | 20900 | 65 |
| 575 | 20230914 | 093500 | 837452800 | 20900 | 20900 | 20900 | 20900 | 37 |
| 576 | 20230914 | 093400 | 836679500 | 20950 | 21000 | 21000 | 20950 | 1146 |
| 577 | 20230914 | 093300 | 812623900 | 21000 | 20950 | 21000 | 20950 | 725 |
| 578 | 20230914 | 093200 | 797432150 | 20950 | 20950 | 20950 | 20950 | 57 |
| 579 | 20230914 | 093100 | 796238000 | 20950 | 20950 | 20950 | 20900 | 1081 |
| 580 | 20230914 | 093000 | 773644500 | 20900 | 20900 | 20900 | 20900 | 73 |
| 581 | 20230914 | 092900 | 772118800 | 20900 | 20900 | 20900 | 20900 | 277 |
| 582 | 20230914 | 092800 | 766329500 | 20950 | 20950 | 20950 | 20950 | 34 |
| 583 | 20230914 | 092700 | 765617200 | 20900 | 20900 | 20900 | 20850 | 735 |
| 584 | 20230914 | 092600 | 750264600 | 20900 | 20850 | 20900 | 20800 | 1026 |
| 585 | 20230914 | 092500 | 728871550 | 20900 | 20900 | 20900 | 20900 | 481 |
| 586 | 20230914 | 092400 | 718818650 | 20950 | 20950 | 21000 | 20900 | 1223 |
| 587 | 20230914 | 092300 | 693201050 | 20950 | 21000 | 21000 | 20950 | 511 |
| 588 | 20230914 | 092200 | 682470650 | 21000 | 21000 | 21000 | 20950 | 1333 |
| 589 | 20230914 | 092100 | 654477800 | 21050 | 21000 | 21100 | 21000 | 2959 |
| 590 | 20230914 | 092000 | 592247300 | 21000 | 20950 | 21000 | 20950 | 1724 |
| 591 | 20230914 | 091900 | 556055000 | 21000 | 21000 | 21050 | 21000 | 399 |
| 592 | 20230914 | 091800 | 547673900 | 21000 | 20950 | 21050 | 20950 | 2240 |
| 593 | 20230914 | 091700 | 500630400 | 20950 | 20950 | 21000 | 20950 | 2379 |
| 594 | 20230914 | 091600 | 450789650 | 20950 | 20900 | 20950 | 20900 | 623 |
| 595 | 20230914 | 091500 | 437763050 | 20850 | 20850 | 20850 | 20850 | 1031 |
| 596 | 20230914 | 091400 | 416266700 | 20850 | 21000 | 21000 | 20850 | 1100 |
| 597 | 20230914 | 091300 | 393263250 | 20950 | 20850 | 20950 | 20850 | 2714 |
| 598 | 20230914 | 091200 | 336494000 | 20850 | 20800 | 20850 | 20800 | 1690 |
| 599 | 20230914 | 091100 | 301282500 | 20800 | 20750 | 20800 | 20750 | 833 |
| 600 | 20230914 | 091000 | 283964200 | 20750 | 20750 | 20750 | 20750 | 249 |
| 601 | 20230914 | 090900 | 278797450 | 20800 | 20750 | 20850 | 20750 | 1944 |
| 602 | 20230914 | 090800 | 238370400 | 20750 | 20750 | 20750 | 20700 | 1622 |
| 603 | 20230914 | 090700 | 204768900 | 20750 | 20700 | 20750 | 20700 | 235 |
| 604 | 20230914 | 090600 | 199904150 | 20700 | 20500 | 20700 | 20500 | 1754 |
| 605 | 20230914 | 090500 | 163862350 | 20450 | 20600 | 20600 | 20450 | 1812 |
| 606 | 20230914 | 090400 | 126744100 | 20600 | 20650 | 20700 | 20600 | 1588 |
| 607 | 20230914 | 090300 | 93984000 | 20650 | 20750 | 20750 | 20650 | 1327 |
| 608 | 20230914 | 090200 | 66539300 | 20750 | 20700 | 20900 | 20700 | 2371 |
| 609 | 20230914 | 090100 | 17206450 | 20700 | 20650 | 20700 | 20650 | 132 |
| 610 | 20230914 | 090000 | 14480550 | 20600 | 20700 | 20700 | 20550 | 699 |