32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190900 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 15048 |
| 3 | 20230913 | 190800 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20230913 | 190700 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20230913 | 190600 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20230913 | 190500 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20230913 | 190400 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20230913 | 190300 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20230913 | 190200 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20230913 | 190100 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20230913 | 190000 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20230913 | 185900 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20230913 | 185800 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20230913 | 185700 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20230913 | 185600 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20230913 | 185500 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20230913 | 185400 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20230913 | 185300 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20230913 | 185200 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20230913 | 185100 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20230913 | 185000 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20230913 | 184900 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20230913 | 184800 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20230913 | 184700 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20230913 | 184600 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20230913 | 184500 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20230913 | 184400 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20230913 | 184300 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20230913 | 184200 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20230913 | 184100 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20230913 | 184000 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20230913 | 183900 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 15048 |
| 33 | 20230913 | 183800 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20230913 | 183700 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20230913 | 183600 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20230913 | 183500 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20230913 | 183400 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20230913 | 183300 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20230913 | 183200 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20230913 | 183100 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20230913 | 183000 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20230913 | 182900 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20230913 | 182800 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20230913 | 182700 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20230913 | 182600 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20230913 | 182500 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20230913 | 182400 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20230913 | 182300 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20230913 | 182200 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20230913 | 182100 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20230913 | 182000 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20230913 | 181900 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20230913 | 181800 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20230913 | 181700 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20230913 | 181600 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20230913 | 181500 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20230913 | 181400 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20230913 | 181300 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20230913 | 181200 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20230913 | 181100 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20230913 | 181000 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20230913 | 180900 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 15048 |
| 63 | 20230913 | 180800 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20230913 | 180700 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20230913 | 180600 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20230913 | 180500 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20230913 | 180400 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20230913 | 180300 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20230913 | 180200 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20230913 | 180100 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20230913 | 180000 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20230913 | 175900 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20230913 | 175800 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20230913 | 175700 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20230913 | 175600 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20230913 | 175500 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20230913 | 175400 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20230913 | 175300 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20230913 | 175200 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20230913 | 175100 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20230913 | 175000 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20230913 | 174900 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20230913 | 174800 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20230913 | 174700 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20230913 | 174600 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20230913 | 174500 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20230913 | 174400 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20230913 | 174300 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20230913 | 174200 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20230913 | 174100 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20230913 | 174000 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20230913 | 173900 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 15048 |
| 93 | 20230913 | 173800 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20230913 | 173700 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20230913 | 173600 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20230913 | 173500 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20230913 | 173400 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20230913 | 173300 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20230913 | 173200 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20230913 | 173100 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20230913 | 173000 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20230913 | 172900 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20230913 | 172800 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20230913 | 172700 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20230913 | 172600 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20230913 | 172500 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20230913 | 172400 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20230913 | 172300 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20230913 | 172200 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20230913 | 172100 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20230913 | 172000 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20230913 | 171900 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20230913 | 171800 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20230913 | 171700 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20230913 | 171600 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20230913 | 171500 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20230913 | 171400 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20230913 | 171300 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20230913 | 171200 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20230913 | 171100 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20230913 | 171000 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20230913 | 170900 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 15048 |
| 123 | 20230913 | 170800 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20230913 | 170700 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20230913 | 170600 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20230913 | 170500 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20230913 | 170400 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20230913 | 170300 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20230913 | 170200 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20230913 | 170100 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20230913 | 170000 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20230913 | 165900 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20230913 | 165800 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20230913 | 165700 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20230913 | 165600 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20230913 | 165500 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20230913 | 165400 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20230913 | 165300 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20230913 | 165200 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20230913 | 165100 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20230913 | 165000 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20230913 | 164900 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20230913 | 164800 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20230913 | 164700 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20230913 | 164600 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20230913 | 164500 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20230913 | 164400 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20230913 | 164300 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20230913 | 164200 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20230913 | 164100 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20230913 | 164000 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20230913 | 163900 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 15048 |
| 153 | 20230913 | 163800 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20230913 | 163700 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20230913 | 163600 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20230913 | 163500 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20230913 | 163400 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20230913 | 163300 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20230913 | 163200 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20230913 | 163100 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20230913 | 163000 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20230913 | 162900 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20230913 | 162800 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20230913 | 162700 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20230913 | 162600 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20230913 | 162500 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20230913 | 162400 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20230913 | 162300 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20230913 | 162200 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20230913 | 162100 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20230913 | 162000 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20230913 | 161900 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20230913 | 161800 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20230913 | 161700 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20230913 | 161600 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20230913 | 161500 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20230913 | 161400 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20230913 | 161300 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20230913 | 161200 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20230913 | 161100 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20230913 | 161000 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20230913 | 160900 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 15048 |
| 183 | 20230913 | 160800 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20230913 | 160700 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20230913 | 160600 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20230913 | 160500 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20230913 | 160400 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20230913 | 160300 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20230913 | 160200 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20230913 | 160100 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20230913 | 160000 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20230913 | 155900 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20230913 | 155800 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20230913 | 155700 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20230913 | 155600 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20230913 | 155500 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20230913 | 155400 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20230913 | 155300 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20230913 | 155200 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20230913 | 155100 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20230913 | 155000 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20230913 | 154900 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20230913 | 154800 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20230913 | 154700 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 205 | 20230913 | 154600 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 206 | 20230913 | 154500 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 207 | 20230913 | 154400 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 208 | 20230913 | 154300 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 209 | 20230913 | 154200 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 210 | 20230913 | 154100 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 211 | 20230913 | 154000 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 212 | 20230913 | 153900 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 15048 |
| 213 | 20230913 | 153800 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 214 | 20230913 | 153700 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 215 | 20230913 | 153600 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 216 | 20230913 | 153500 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 217 | 20230913 | 153400 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 218 | 20230913 | 153300 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 219 | 20230913 | 153200 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 220 | 20230913 | 153100 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 221 | 20230913 | 153000 | 7641938400 | 24450 | 24450 | 24450 | 24450 | 15048 |
| 222 | 20230913 | 152900 | 7274014800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 223 | 20230913 | 152800 | 7274014800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 224 | 20230913 | 152700 | 7274014800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 225 | 20230913 | 152600 | 7274014800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 226 | 20230913 | 152500 | 7274014800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 227 | 20230913 | 152400 | 7274014800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 228 | 20230913 | 152300 | 7274014800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 229 | 20230913 | 152200 | 7274014800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 230 | 20230913 | 152100 | 7274014800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 231 | 20230913 | 152000 | 7274014800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 232 | 20230913 | 151900 | 7274014800 | 24350 | 24450 | 24500 | 24350 | 2531 |
| 233 | 20230913 | 151800 | 7212205800 | 24450 | 24500 | 24500 | 24450 | 706 |
| 234 | 20230913 | 151700 | 7194919350 | 24500 | 24450 | 24500 | 24450 | 846 |
| 235 | 20230913 | 151600 | 7174203150 | 24450 | 24550 | 24550 | 24450 | 780 |
| 236 | 20230913 | 151500 | 7155088100 | 24550 | 24500 | 24550 | 24500 | 1217 |
| 237 | 20230913 | 151400 | 7125256200 | 24500 | 24500 | 24500 | 24450 | 605 |
| 238 | 20230913 | 151300 | 7110440750 | 24500 | 24500 | 24500 | 24450 | 525 |
| 239 | 20230913 | 151200 | 7097587000 | 24500 | 24450 | 24500 | 24400 | 1263 |
| 240 | 20230913 | 151100 | 7066706150 | 24450 | 24500 | 24500 | 24450 | 593 |
| 241 | 20230913 | 151000 | 7052185550 | 24500 | 24450 | 24500 | 24400 | 2257 |
| 242 | 20230913 | 150900 | 6997059700 | 24450 | 24500 | 24500 | 24450 | 324 |
| 243 | 20230913 | 150800 | 6989122150 | 24500 | 24500 | 24500 | 24450 | 592 |
| 244 | 20230913 | 150700 | 6974624900 | 24500 | 24550 | 24550 | 24450 | 2095 |
| 245 | 20230913 | 150600 | 6923341400 | 24500 | 24550 | 24550 | 24500 | 209 |
| 246 | 20230913 | 150500 | 6918215600 | 24500 | 24600 | 24600 | 24500 | 1015 |
| 247 | 20230913 | 150400 | 6893289750 | 24550 | 24600 | 24650 | 24550 | 1296 |
| 248 | 20230913 | 150300 | 6861409800 | 24600 | 24600 | 24600 | 24500 | 2748 |
| 249 | 20230913 | 150200 | 6793995300 | 24600 | 24600 | 24600 | 24550 | 370 |
| 250 | 20230913 | 150100 | 6784893450 | 24600 | 24600 | 24600 | 24600 | 407 |
| 251 | 20230913 | 150000 | 6774881250 | 24600 | 24600 | 24600 | 24500 | 1813 |
| 252 | 20230913 | 145900 | 6730356450 | 24600 | 24600 | 24600 | 24550 | 1611 |
| 253 | 20230913 | 145800 | 6690773750 | 24600 | 24600 | 24600 | 24550 | 601 |
| 254 | 20230913 | 145700 | 6675995400 | 24600 | 24600 | 24600 | 24550 | 166 |
| 255 | 20230913 | 145600 | 6671912150 | 24550 | 24600 | 24600 | 24550 | 501 |
| 256 | 20230913 | 145500 | 6659587800 | 24600 | 24600 | 24600 | 24550 | 348 |
| 257 | 20230913 | 145400 | 6651027200 | 24600 | 24600 | 24600 | 24550 | 518 |
| 258 | 20230913 | 145300 | 6638287350 | 24600 | 24600 | 24600 | 24550 | 1062 |
| 259 | 20230913 | 145200 | 6612168500 | 24600 | 24650 | 24650 | 24600 | 541 |
| 260 | 20230913 | 145100 | 6598836850 | 24650 | 24600 | 24650 | 24600 | 1436 |
| 261 | 20230913 | 145000 | 6563508550 | 24600 | 24600 | 24600 | 24550 | 580 |
| 262 | 20230913 | 144900 | 6549243550 | 24600 | 24600 | 24600 | 24550 | 833 |
| 263 | 20230913 | 144800 | 6528778150 | 24550 | 24600 | 24600 | 24550 | 689 |
| 264 | 20230913 | 144700 | 6511835200 | 24550 | 24550 | 24600 | 24550 | 162 |
| 265 | 20230913 | 144600 | 6507850400 | 24550 | 24600 | 24600 | 24550 | 813 |
| 266 | 20230913 | 144500 | 6487853400 | 24600 | 24600 | 24600 | 24550 | 593 |
| 267 | 20230913 | 144400 | 6473267150 | 24600 | 24600 | 24600 | 24550 | 543 |
| 268 | 20230913 | 144300 | 6459915650 | 24600 | 24550 | 24600 | 24550 | 156 |
| 269 | 20230913 | 144200 | 6456078750 | 24550 | 24600 | 24600 | 24550 | 731 |
| 270 | 20230913 | 144100 | 6438103850 | 24600 | 24600 | 24600 | 24550 | 969 |
| 271 | 20230913 | 144000 | 6414301750 | 24550 | 24600 | 24600 | 24550 | 355 |
| 272 | 20230913 | 143900 | 6405569850 | 24600 | 24600 | 24600 | 24550 | 414 |
| 273 | 20230913 | 143800 | 6395392600 | 24550 | 24650 | 24650 | 24550 | 724 |
| 274 | 20230913 | 143700 | 6377558800 | 24650 | 24650 | 24650 | 24600 | 934 |
| 275 | 20230913 | 143600 | 6354565200 | 24650 | 24650 | 24650 | 24600 | 495 |
| 276 | 20230913 | 143500 | 6342365300 | 24650 | 24650 | 24650 | 24600 | 732 |
| 277 | 20230913 | 143400 | 6324334400 | 24650 | 24650 | 24650 | 24600 | 1127 |
| 278 | 20230913 | 143300 | 6296588150 | 24650 | 24650 | 24650 | 24600 | 367 |
| 279 | 20230913 | 143200 | 6287541900 | 24650 | 24650 | 24650 | 24600 | 213 |
| 280 | 20230913 | 143100 | 6282291700 | 24600 | 24650 | 24650 | 24600 | 386 |
| 281 | 20230913 | 143000 | 6272788400 | 24600 | 24650 | 24650 | 24600 | 783 |
| 282 | 20230913 | 142900 | 6253520100 | 24600 | 24650 | 24650 | 24600 | 614 |
| 283 | 20230913 | 142800 | 6238410500 | 24600 | 24650 | 24650 | 24600 | 1120 |
| 284 | 20230913 | 142700 | 6210836100 | 24650 | 24650 | 24650 | 24600 | 214 |
| 285 | 20230913 | 142600 | 6205564250 | 24600 | 24700 | 24700 | 24600 | 3631 |
| 286 | 20230913 | 142500 | 6116046950 | 24700 | 24700 | 24700 | 24650 | 927 |
| 287 | 20230913 | 142400 | 6093174650 | 24700 | 24700 | 24700 | 24650 | 155 |
| 288 | 20230913 | 142300 | 6089347100 | 24650 | 24700 | 24700 | 24650 | 590 |
| 289 | 20230913 | 142200 | 6074793000 | 24650 | 24650 | 24700 | 24650 | 180 |
| 290 | 20230913 | 142100 | 6070354000 | 24650 | 24700 | 24700 | 24650 | 1043 |
| 291 | 20230913 | 142000 | 6044620550 | 24700 | 24700 | 24700 | 24650 | 383 |
| 292 | 20230913 | 141900 | 6035169200 | 24650 | 24700 | 24700 | 24650 | 381 |
| 293 | 20230913 | 141800 | 6025760800 | 24700 | 24700 | 24700 | 24650 | 615 |
| 294 | 20230913 | 141700 | 6010592800 | 24650 | 24650 | 24700 | 24650 | 333 |
| 295 | 20230913 | 141600 | 6002373300 | 24650 | 24700 | 24700 | 24650 | 591 |
| 296 | 20230913 | 141500 | 5987799100 | 24650 | 24650 | 24700 | 24650 | 811 |
| 297 | 20230913 | 141400 | 5967799900 | 24650 | 24700 | 24700 | 24650 | 644 |
| 298 | 20230913 | 141300 | 5951900650 | 24700 | 24650 | 24700 | 24650 | 349 |
| 299 | 20230913 | 141200 | 5943289200 | 24650 | 24700 | 24700 | 24650 | 933 |
| 300 | 20230913 | 141100 | 5920269750 | 24700 | 24700 | 24700 | 24650 | 522 |
| 301 | 20230913 | 141000 | 5907383200 | 24700 | 24650 | 24700 | 24650 | 852 |
| 302 | 20230913 | 140900 | 5886371300 | 24650 | 24700 | 24700 | 24650 | 468 |
| 303 | 20230913 | 140800 | 5874813350 | 24700 | 24700 | 24700 | 24650 | 176 |
| 304 | 20230913 | 140700 | 5870469200 | 24650 | 24700 | 24700 | 24650 | 565 |
| 305 | 20230913 | 140600 | 5856535250 | 24650 | 24650 | 24700 | 24650 | 572 |
| 306 | 20230913 | 140500 | 5842428350 | 24650 | 24700 | 24700 | 24650 | 361 |
| 307 | 20230913 | 140400 | 5833515950 | 24650 | 24700 | 24700 | 24650 | 849 |
| 308 | 20230913 | 140300 | 5812571250 | 24700 | 24700 | 24700 | 24650 | 919 |
| 309 | 20230913 | 140200 | 5789896050 | 24700 | 24650 | 24700 | 24650 | 266 |
| 310 | 20230913 | 140100 | 5783329050 | 24650 | 24700 | 24700 | 24650 | 889 |
| 311 | 20230913 | 140000 | 5761397500 | 24700 | 24700 | 24700 | 24650 | 327 |
| 312 | 20230913 | 135900 | 5753329450 | 24650 | 24700 | 24700 | 24650 | 246 |
| 313 | 20230913 | 135800 | 5747256300 | 24650 | 24650 | 24700 | 24650 | 538 |
| 314 | 20230913 | 135700 | 5733988400 | 24650 | 24650 | 24700 | 24650 | 170 |
| 315 | 20230913 | 135600 | 5729794600 | 24650 | 24700 | 24700 | 24650 | 1228 |
| 316 | 20230913 | 135500 | 5699513700 | 24650 | 24650 | 24700 | 24650 | 541 |
| 317 | 20230913 | 135400 | 5686170250 | 24650 | 24700 | 24700 | 24650 | 335 |
| 318 | 20230913 | 135300 | 5677905100 | 24650 | 24700 | 24700 | 24650 | 1135 |
| 319 | 20230913 | 135200 | 5649923700 | 24650 | 24650 | 24700 | 24600 | 822 |
| 320 | 20230913 | 135100 | 5629655400 | 24650 | 24700 | 24700 | 24600 | 1277 |
| 321 | 20230913 | 135000 | 5598155950 | 24700 | 24650 | 24700 | 24650 | 2585 |
| 322 | 20230913 | 134900 | 5534432050 | 24650 | 24650 | 24650 | 24600 | 530 |
| 323 | 20230913 | 134800 | 5521370500 | 24650 | 24600 | 24650 | 24600 | 175 |
| 324 | 20230913 | 134700 | 5517058800 | 24600 | 24600 | 24650 | 24600 | 741 |
| 325 | 20230913 | 134600 | 5498819700 | 24600 | 24650 | 24650 | 24600 | 354 |
| 326 | 20230913 | 134500 | 5490094750 | 24650 | 24650 | 24650 | 24550 | 998 |
| 327 | 20230913 | 134400 | 5465523750 | 24650 | 24600 | 24650 | 24600 | 1299 |
| 328 | 20230913 | 134300 | 5433558950 | 24600 | 24650 | 24650 | 24600 | 664 |
| 329 | 20230913 | 134200 | 5417208350 | 24650 | 24600 | 24650 | 24600 | 715 |
| 330 | 20230913 | 134100 | 5399610500 | 24600 | 24650 | 24650 | 24600 | 768 |
| 331 | 20230913 | 134000 | 5380694250 | 24650 | 24650 | 24650 | 24600 | 1245 |
| 332 | 20230913 | 133900 | 5350049900 | 24650 | 24650 | 24650 | 24600 | 1565 |
| 333 | 20230913 | 133800 | 5311532950 | 24650 | 24650 | 24650 | 24600 | 516 |
| 334 | 20230913 | 133700 | 5298815500 | 24650 | 24650 | 24650 | 24600 | 648 |
| 335 | 20230913 | 133600 | 5282853250 | 24650 | 24650 | 24650 | 24600 | 761 |
| 336 | 20230913 | 133500 | 5264114400 | 24650 | 24600 | 24650 | 24600 | 218 |
| 337 | 20230913 | 133400 | 5258742650 | 24600 | 24650 | 24650 | 24600 | 225 |
| 338 | 20230913 | 133300 | 5253200050 | 24600 | 24650 | 24650 | 24600 | 1111 |
| 339 | 20230913 | 133200 | 5225847350 | 24650 | 24650 | 24650 | 24600 | 930 |
| 340 | 20230913 | 133100 | 5202950450 | 24650 | 24650 | 24650 | 24600 | 1027 |
| 341 | 20230913 | 133000 | 5177663700 | 24650 | 24650 | 24650 | 24600 | 459 |
| 342 | 20230913 | 132900 | 5166350100 | 24650 | 24650 | 24650 | 24600 | 244 |
| 343 | 20230913 | 132800 | 5160338300 | 24600 | 24650 | 24650 | 24600 | 521 |
| 344 | 20230913 | 132700 | 5147514200 | 24600 | 24650 | 24650 | 24600 | 274 |
| 345 | 20230913 | 132600 | 5140767450 | 24600 | 24650 | 24650 | 24600 | 517 |
| 346 | 20230913 | 132500 | 5128023700 | 24650 | 24650 | 24650 | 24600 | 766 |
| 347 | 20230913 | 132400 | 5109162750 | 24650 | 24650 | 24650 | 24600 | 169 |
| 348 | 20230913 | 132300 | 5104997450 | 24600 | 24600 | 24650 | 24600 | 568 |
| 349 | 20230913 | 132200 | 5091015900 | 24600 | 24600 | 24650 | 24600 | 798 |
| 350 | 20230913 | 132100 | 5071377100 | 24600 | 24600 | 24650 | 24600 | 239 |
| 351 | 20230913 | 132000 | 5065493600 | 24600 | 24600 | 24650 | 24600 | 363 |
| 352 | 20230913 | 131900 | 5056556000 | 24600 | 24650 | 24700 | 24600 | 5319 |
| 353 | 20230913 | 131800 | 4925465050 | 24650 | 24650 | 24650 | 24600 | 544 |
| 354 | 20230913 | 131700 | 4912064800 | 24650 | 24600 | 24650 | 24600 | 646 |
| 355 | 20230913 | 131600 | 4896164550 | 24600 | 24600 | 24650 | 24600 | 524 |
| 356 | 20230913 | 131500 | 4883266850 | 24600 | 24600 | 24650 | 24600 | 749 |
| 357 | 20230913 | 131400 | 4864835300 | 24600 | 24600 | 24650 | 24600 | 3316 |
| 358 | 20230913 | 131300 | 4783259550 | 24600 | 24550 | 24600 | 24550 | 353 |
| 359 | 20230913 | 131200 | 4774586100 | 24550 | 24600 | 24600 | 24500 | 554 |
| 360 | 20230913 | 131100 | 4760964550 | 24600 | 24550 | 24600 | 24500 | 939 |
| 361 | 20230913 | 131000 | 4737906250 | 24500 | 24550 | 24550 | 24500 | 1224 |
| 362 | 20230913 | 130900 | 4707862600 | 24550 | 24550 | 24600 | 24550 | 324 |
| 363 | 20230913 | 130800 | 4699902200 | 24550 | 24500 | 24600 | 24500 | 4463 |
| 364 | 20230913 | 130700 | 4590360600 | 24500 | 24500 | 24550 | 24500 | 37 |
| 365 | 20230913 | 130600 | 4589452850 | 24500 | 24550 | 24550 | 24500 | 1154 |
| 366 | 20230913 | 130500 | 4561158350 | 24550 | 24500 | 24550 | 24500 | 290 |
| 367 | 20230913 | 130400 | 4554041700 | 24500 | 24500 | 24550 | 24500 | 271 |
| 368 | 20230913 | 130300 | 4547396450 | 24500 | 24550 | 24600 | 24500 | 1814 |
| 369 | 20230913 | 130200 | 4502868500 | 24550 | 24550 | 24550 | 24500 | 474 |
| 370 | 20230913 | 130100 | 4491231900 | 24550 | 24500 | 24550 | 24500 | 172 |
| 371 | 20230913 | 130000 | 4487012200 | 24500 | 24550 | 24550 | 24500 | 793 |
| 372 | 20230913 | 125900 | 4467564900 | 24550 | 24550 | 24550 | 24500 | 1378 |
| 373 | 20230913 | 125800 | 4433792250 | 24500 | 24550 | 24550 | 24500 | 569 |
| 374 | 20230913 | 125700 | 4419844500 | 24500 | 24550 | 24550 | 24500 | 782 |
| 375 | 20230913 | 125600 | 4400667100 | 24500 | 24550 | 24550 | 24500 | 805 |
| 376 | 20230913 | 125500 | 4380925350 | 24550 | 24500 | 24550 | 24500 | 152 |
| 377 | 20230913 | 125400 | 4377193900 | 24500 | 24500 | 24550 | 24500 | 1117 |
| 378 | 20230913 | 125300 | 4349807150 | 24500 | 24600 | 24600 | 24500 | 1922 |
| 379 | 20230913 | 125200 | 4302590500 | 24550 | 24550 | 24600 | 24500 | 3005 |
| 380 | 20230913 | 125100 | 4228818900 | 24550 | 24600 | 24600 | 24550 | 976 |
| 381 | 20230913 | 125000 | 4204837200 | 24600 | 24550 | 24600 | 24550 | 198 |
| 382 | 20230913 | 124900 | 4199967000 | 24550 | 24550 | 24600 | 24550 | 727 |
| 383 | 20230913 | 124800 | 4182117700 | 24550 | 24550 | 24600 | 24500 | 925 |
| 384 | 20230913 | 124700 | 4159400350 | 24550 | 24550 | 24600 | 24550 | 679 |
| 385 | 20230913 | 124600 | 4142721650 | 24550 | 24550 | 24600 | 24550 | 1250 |
| 386 | 20230913 | 124500 | 4112028100 | 24550 | 24550 | 24600 | 24550 | 297 |
| 387 | 20230913 | 124400 | 4104734050 | 24550 | 24550 | 24550 | 24500 | 2364 |
| 388 | 20230913 | 124300 | 4046698000 | 24550 | 24550 | 24600 | 24500 | 1032 |
| 389 | 20230913 | 124200 | 4021360550 | 24550 | 24550 | 24550 | 24500 | 576 |
| 390 | 20230913 | 124100 | 4007219950 | 24500 | 24550 | 24600 | 24500 | 4429 |
| 391 | 20230913 | 124000 | 3898515250 | 24550 | 24550 | 24550 | 24500 | 405 |
| 392 | 20230913 | 123900 | 3888584400 | 24500 | 24500 | 24550 | 24500 | 391 |
| 393 | 20230913 | 123800 | 3879003550 | 24450 | 24500 | 24550 | 24450 | 1253 |
| 394 | 20230913 | 123700 | 3848301700 | 24500 | 24500 | 24550 | 24500 | 790 |
| 395 | 20230913 | 123600 | 3828939400 | 24500 | 24500 | 24550 | 24450 | 6071 |
| 396 | 20230913 | 123500 | 3680199400 | 24450 | 24500 | 24500 | 24450 | 1261 |
| 397 | 20230913 | 123400 | 3649345050 | 24500 | 24500 | 24500 | 24450 | 81 |
| 398 | 20230913 | 123300 | 3647361900 | 24450 | 24450 | 24500 | 24400 | 279 |
| 399 | 20230913 | 123200 | 3640536100 | 24400 | 24500 | 24500 | 24400 | 1579 |
| 400 | 20230913 | 123100 | 3601936250 | 24400 | 24450 | 24500 | 24400 | 3740 |
| 401 | 20230913 | 123000 | 3510500050 | 24450 | 24500 | 24500 | 24450 | 642 |
| 402 | 20230913 | 122900 | 3494781950 | 24500 | 24450 | 24500 | 24450 | 576 |
| 403 | 20230913 | 122800 | 3480689750 | 24450 | 24500 | 24500 | 24350 | 3261 |
| 404 | 20230913 | 122700 | 3400968200 | 24450 | 24500 | 24500 | 24450 | 474 |
| 405 | 20230913 | 122600 | 3389376150 | 24450 | 24450 | 24500 | 24450 | 338 |
| 406 | 20230913 | 122500 | 3381103750 | 24450 | 24450 | 24500 | 24450 | 288 |
| 407 | 20230913 | 122400 | 3374056400 | 24450 | 24400 | 24500 | 24400 | 578 |
| 408 | 20230913 | 122300 | 3359945500 | 24400 | 24500 | 24500 | 24400 | 874 |
| 409 | 20230913 | 122200 | 3338552850 | 24500 | 24500 | 24500 | 24400 | 653 |
| 410 | 20230913 | 122100 | 3322554650 | 24500 | 24400 | 24500 | 24400 | 854 |
| 411 | 20230913 | 122000 | 3301673400 | 24400 | 24500 | 24500 | 24400 | 945 |
| 412 | 20230913 | 121900 | 3278548500 | 24500 | 24450 | 24500 | 24450 | 221 |
| 413 | 20230913 | 121800 | 3273137600 | 24450 | 24450 | 24500 | 24400 | 2055 |
| 414 | 20230913 | 121700 | 3222887150 | 24450 | 24450 | 24450 | 24350 | 2937 |
| 415 | 20230913 | 121600 | 3151158900 | 24400 | 24450 | 24450 | 24400 | 948 |
| 416 | 20230913 | 121500 | 3128026250 | 24400 | 24400 | 24450 | 24400 | 594 |
| 417 | 20230913 | 121400 | 3113526750 | 24400 | 24400 | 24450 | 24350 | 222 |
| 418 | 20230913 | 121300 | 3108103800 | 24350 | 24450 | 24450 | 24350 | 1414 |
| 419 | 20230913 | 121200 | 3073585850 | 24450 | 24400 | 24450 | 24400 | 606 |
| 420 | 20230913 | 121100 | 3058793650 | 24400 | 24400 | 24450 | 24350 | 910 |
| 421 | 20230913 | 121000 | 3036589300 | 24400 | 24450 | 24450 | 24350 | 1029 |
| 422 | 20230913 | 120900 | 3011495500 | 24400 | 24400 | 24400 | 24400 | 827 |
| 423 | 20230913 | 120800 | 2991316700 | 24400 | 24400 | 24450 | 24350 | 2082 |
| 424 | 20230913 | 120700 | 2940514900 | 24350 | 24400 | 24450 | 24350 | 830 |
| 425 | 20230913 | 120600 | 2920256950 | 24400 | 24400 | 24450 | 24400 | 2777 |
| 426 | 20230913 | 120500 | 2852496900 | 24400 | 24350 | 24400 | 24350 | 181 |
| 427 | 20230913 | 120400 | 2848081450 | 24350 | 24350 | 24400 | 24350 | 813 |
| 428 | 20230913 | 120300 | 2828278850 | 24350 | 24350 | 24400 | 24300 | 1368 |
| 429 | 20230913 | 120200 | 2794961200 | 24350 | 24350 | 24350 | 24300 | 1025 |
| 430 | 20230913 | 120100 | 2770031900 | 24350 | 24300 | 24350 | 24300 | 504 |
| 431 | 20230913 | 120000 | 2757759850 | 24300 | 24350 | 24350 | 24250 | 700 |
| 432 | 20230913 | 115900 | 2740731300 | 24350 | 24300 | 24350 | 24250 | 2683 |
| 433 | 20230913 | 115800 | 2675531350 | 24300 | 24300 | 24300 | 24250 | 363 |
| 434 | 20230913 | 115700 | 2666710900 | 24300 | 24250 | 24300 | 24250 | 283 |
| 435 | 20230913 | 115600 | 2659840400 | 24300 | 24300 | 24300 | 24250 | 610 |
| 436 | 20230913 | 115500 | 2645038500 | 24250 | 24250 | 24300 | 24250 | 231 |
| 437 | 20230913 | 115400 | 2639430300 | 24300 | 24250 | 24300 | 24250 | 127 |
| 438 | 20230913 | 115300 | 2636344600 | 24300 | 24300 | 24300 | 24250 | 606 |
| 439 | 20230913 | 115200 | 2621639600 | 24250 | 24300 | 24300 | 24250 | 293 |
| 440 | 20230913 | 115100 | 2614528450 | 24250 | 24250 | 24300 | 24250 | 53 |
| 441 | 20230913 | 115000 | 2613241500 | 24250 | 24200 | 24300 | 24200 | 3269 |
| 442 | 20230913 | 114900 | 2533965650 | 24250 | 24200 | 24250 | 24200 | 120 |
| 443 | 20230913 | 114800 | 2531055800 | 24250 | 24200 | 24250 | 24150 | 772 |
| 444 | 20230913 | 114700 | 2512391300 | 24200 | 24150 | 24250 | 24150 | 416 |
| 445 | 20230913 | 114600 | 2502316350 | 24200 | 24250 | 24250 | 24150 | 7120 |
| 446 | 20230913 | 114500 | 2330188150 | 24200 | 24250 | 24250 | 24200 | 611 |
| 447 | 20230913 | 114400 | 2315394550 | 24200 | 24200 | 24250 | 24200 | 365 |
| 448 | 20230913 | 114300 | 2306556100 | 24200 | 24250 | 24250 | 24200 | 279 |
| 449 | 20230913 | 114200 | 2299796800 | 24200 | 24200 | 24250 | 24200 | 620 |
| 450 | 20230913 | 114100 | 2284785250 | 24200 | 24250 | 24250 | 24200 | 168 |
| 451 | 20230913 | 114000 | 2280711400 | 24250 | 24250 | 24250 | 24200 | 146 |
| 452 | 20230913 | 113900 | 2277173750 | 24200 | 24200 | 24250 | 24200 | 518 |
| 453 | 20230913 | 113800 | 2264630850 | 24250 | 24250 | 24250 | 24200 | 295 |
| 454 | 20230913 | 113700 | 2257483300 | 24200 | 24250 | 24250 | 24200 | 504 |
| 455 | 20230913 | 113600 | 2245262050 | 24250 | 24250 | 24300 | 24250 | 410 |
| 456 | 20230913 | 113500 | 2235312100 | 24300 | 24250 | 24300 | 24250 | 235 |
| 457 | 20230913 | 113400 | 2229604050 | 24250 | 24300 | 24300 | 24250 | 604 |
| 458 | 20230913 | 113300 | 2214948900 | 24300 | 24250 | 24300 | 24250 | 191 |
| 459 | 20230913 | 113200 | 2210315950 | 24250 | 24250 | 24300 | 24250 | 254 |
| 460 | 20230913 | 113100 | 2204147250 | 24250 | 24250 | 24300 | 24250 | 497 |
| 461 | 20230913 | 113000 | 2192088850 | 24250 | 24250 | 24300 | 24250 | 2510 |
| 462 | 20230913 | 112900 | 2131220100 | 24250 | 24250 | 24250 | 24200 | 162 |
| 463 | 20230913 | 112800 | 2127291900 | 24200 | 24200 | 24250 | 24200 | 697 |
| 464 | 20230913 | 112700 | 2110418450 | 24250 | 24250 | 24250 | 24200 | 152 |
| 465 | 20230913 | 112600 | 2106732500 | 24200 | 24200 | 24250 | 24200 | 71 |
| 466 | 20230913 | 112500 | 2105011100 | 24250 | 24250 | 24250 | 24200 | 498 |
| 467 | 20230913 | 112400 | 2092952800 | 24250 | 24200 | 24250 | 24200 | 333 |
| 468 | 20230913 | 112300 | 2084886850 | 24250 | 24200 | 24250 | 24200 | 434 |
| 469 | 20230913 | 112200 | 2074380600 | 24250 | 24250 | 24250 | 24200 | 213 |
| 470 | 20230913 | 112100 | 2069215400 | 24200 | 24200 | 24250 | 24200 | 130 |
| 471 | 20230913 | 112000 | 2066063200 | 24250 | 24200 | 24250 | 24200 | 569 |
| 472 | 20230913 | 111900 | 2052285700 | 24250 | 24200 | 24250 | 24200 | 191 |
| 473 | 20230913 | 111800 | 2047660800 | 24200 | 24200 | 24250 | 24200 | 155 |
| 474 | 20230913 | 111700 | 2043902300 | 24250 | 24250 | 24300 | 24200 | 518 |
| 475 | 20230913 | 111600 | 2031339350 | 24250 | 24250 | 24250 | 24200 | 291 |
| 476 | 20230913 | 111500 | 2024282650 | 24200 | 24250 | 24250 | 24200 | 106 |
| 477 | 20230913 | 111400 | 2021714900 | 24200 | 24250 | 24250 | 24200 | 716 |
| 478 | 20230913 | 111300 | 2004376700 | 24250 | 24250 | 24250 | 24250 | 439 |
| 479 | 20230913 | 111200 | 1993730950 | 24250 | 24300 | 24300 | 24250 | 149 |
| 480 | 20230913 | 111100 | 1990114950 | 24250 | 24250 | 24300 | 24200 | 1406 |
| 481 | 20230913 | 111000 | 1956015500 | 24250 | 24250 | 24300 | 24250 | 409 |
| 482 | 20230913 | 110900 | 1946091400 | 24300 | 24250 | 24300 | 24250 | 759 |
| 483 | 20230913 | 110800 | 1927678300 | 24250 | 24250 | 24300 | 24250 | 201 |
| 484 | 20230913 | 110700 | 1922800800 | 24250 | 24250 | 24300 | 24250 | 233 |
| 485 | 20230913 | 110600 | 1917144650 | 24300 | 24300 | 24300 | 24250 | 594 |
| 486 | 20230913 | 110500 | 1902732850 | 24250 | 24300 | 24300 | 24250 | 574 |
| 487 | 20230913 | 110400 | 1888809600 | 24300 | 24300 | 24300 | 24250 | 276 |
| 488 | 20230913 | 110300 | 1882109350 | 24250 | 24250 | 24250 | 24200 | 544 |
| 489 | 20230913 | 110200 | 1868919850 | 24250 | 24200 | 24250 | 24200 | 709 |
| 490 | 20230913 | 110100 | 1851729350 | 24250 | 24200 | 24250 | 24200 | 167 |
| 491 | 20230913 | 110000 | 1847684950 | 24200 | 24200 | 24250 | 24200 | 710 |
| 492 | 20230913 | 105900 | 1830492050 | 24200 | 24250 | 24250 | 24200 | 293 |
| 493 | 20230913 | 105800 | 1823389500 | 24200 | 24200 | 24250 | 24200 | 546 |
| 494 | 20230913 | 105700 | 1810167500 | 24250 | 24250 | 24250 | 24250 | 25 |
| 495 | 20230913 | 105600 | 1809561250 | 24250 | 24250 | 24250 | 24200 | 250 |
| 496 | 20230913 | 105500 | 1803499200 | 24200 | 24200 | 24250 | 24200 | 704 |
| 497 | 20230913 | 105400 | 1786456250 | 24200 | 24250 | 24250 | 24200 | 131 |
| 498 | 20230913 | 105300 | 1783279850 | 24250 | 24250 | 24250 | 24200 | 236 |
| 499 | 20230913 | 105200 | 1777557100 | 24250 | 24200 | 24250 | 24200 | 483 |
| 500 | 20230913 | 105100 | 1765862500 | 24200 | 24250 | 24250 | 24200 | 259 |
| 501 | 20230913 | 105000 | 1759585800 | 24200 | 24200 | 24250 | 24200 | 211 |
| 502 | 20230913 | 104900 | 1754476000 | 24250 | 24200 | 24250 | 24200 | 492 |
| 503 | 20230913 | 104800 | 1742563400 | 24250 | 24200 | 24250 | 24200 | 206 |
| 504 | 20230913 | 104700 | 1737568550 | 24200 | 24200 | 24300 | 24200 | 419 |
| 505 | 20230913 | 104600 | 1727415150 | 24250 | 24250 | 24250 | 24200 | 930 |
| 506 | 20230913 | 104500 | 1704863400 | 24200 | 24250 | 24300 | 24200 | 375 |
| 507 | 20230913 | 104400 | 1695774350 | 24250 | 24200 | 24300 | 24200 | 543 |
| 508 | 20230913 | 104300 | 1682621750 | 24250 | 24250 | 24250 | 24200 | 210 |
| 509 | 20230913 | 104200 | 1677531750 | 24250 | 24200 | 24250 | 24200 | 112 |
| 510 | 20230913 | 104100 | 1674816200 | 24200 | 24250 | 24300 | 24200 | 759 |
| 511 | 20230913 | 104000 | 1656409950 | 24300 | 24250 | 24300 | 24250 | 211 |
| 512 | 20230913 | 103900 | 1651290450 | 24250 | 24250 | 24300 | 24250 | 121 |
| 513 | 20230913 | 103800 | 1648354750 | 24250 | 24350 | 24350 | 24200 | 883 |
| 514 | 20230913 | 103700 | 1626932050 | 24250 | 24250 | 24350 | 24200 | 243 |
| 515 | 20230913 | 103600 | 1621036850 | 24300 | 24300 | 24300 | 24250 | 488 |
| 516 | 20230913 | 103500 | 1609185900 | 24300 | 24300 | 24300 | 24200 | 994 |
| 517 | 20230913 | 103400 | 1585077050 | 24250 | 24250 | 24300 | 24250 | 31 |
| 518 | 20230913 | 103300 | 1584323950 | 24250 | 24300 | 24300 | 24250 | 300 |
| 519 | 20230913 | 103200 | 1577035600 | 24250 | 24300 | 24300 | 24250 | 428 |
| 520 | 20230913 | 103100 | 1566653400 | 24250 | 24300 | 24300 | 24250 | 1074 |
| 521 | 20230913 | 103000 | 1540565000 | 24300 | 24350 | 24350 | 24300 | 422 |
| 522 | 20230913 | 102900 | 1530307700 | 24300 | 24300 | 24350 | 24300 | 93 |
| 523 | 20230913 | 102800 | 1528044150 | 24350 | 24350 | 24350 | 24350 | 57 |
| 524 | 20230913 | 102700 | 1526656200 | 24300 | 24300 | 24350 | 24300 | 507 |
| 525 | 20230913 | 102600 | 1514333700 | 24300 | 24300 | 24350 | 24300 | 289 |
| 526 | 20230913 | 102500 | 1507303250 | 24350 | 24300 | 24350 | 24300 | 150 |
| 527 | 20230913 | 102400 | 1503655400 | 24300 | 24300 | 24300 | 24250 | 1038 |
| 528 | 20230913 | 102300 | 1478432100 | 24300 | 24250 | 24350 | 24250 | 278 |
| 529 | 20230913 | 102200 | 1471676100 | 24350 | 24250 | 24350 | 24200 | 1600 |
| 530 | 20230913 | 102100 | 1432824150 | 24250 | 24300 | 24300 | 24250 | 500 |
| 531 | 20230913 | 102000 | 1420697900 | 24250 | 24300 | 24300 | 24250 | 195 |
| 532 | 20230913 | 101900 | 1415964400 | 24250 | 24250 | 24300 | 24250 | 847 |
| 533 | 20230913 | 101800 | 1395423250 | 24250 | 24300 | 24300 | 24250 | 40 |
| 534 | 20230913 | 101700 | 1394451400 | 24300 | 24300 | 24300 | 24250 | 520 |
| 535 | 20230913 | 101600 | 1381821650 | 24300 | 24250 | 24300 | 24250 | 397 |
| 536 | 20230913 | 101500 | 1372192800 | 24250 | 24300 | 24300 | 24250 | 105 |
| 537 | 20230913 | 101400 | 1369643950 | 24250 | 24250 | 24300 | 24250 | 230 |
| 538 | 20230913 | 101300 | 1364063350 | 24250 | 24200 | 24300 | 24200 | 679 |
| 539 | 20230913 | 101200 | 1347615400 | 24200 | 24300 | 24300 | 24200 | 344 |
| 540 | 20230913 | 101100 | 1339275350 | 24250 | 24200 | 24300 | 24200 | 311 |
| 541 | 20230913 | 101000 | 1331732700 | 24200 | 24200 | 24300 | 24200 | 397 |
| 542 | 20230913 | 100900 | 1322122100 | 24300 | 24300 | 24300 | 24200 | 185 |
| 543 | 20230913 | 100800 | 1317633600 | 24200 | 24250 | 24250 | 24200 | 219 |
| 544 | 20230913 | 100700 | 1312322900 | 24200 | 24200 | 24250 | 24200 | 1313 |
| 545 | 20230913 | 100600 | 1280515550 | 24200 | 24200 | 24250 | 24200 | 363 |
| 546 | 20230913 | 100500 | 1271720950 | 24200 | 24200 | 24250 | 24200 | 558 |
| 547 | 20230913 | 100400 | 1258213950 | 24200 | 24250 | 24250 | 24200 | 69 |
| 548 | 20230913 | 100300 | 1256540900 | 24250 | 24200 | 24250 | 24200 | 175 |
| 549 | 20230913 | 100200 | 1252301750 | 24200 | 24250 | 24250 | 24200 | 1021 |
| 550 | 20230913 | 100100 | 1227578950 | 24200 | 24250 | 24250 | 24200 | 413 |
| 551 | 20230913 | 100000 | 1217565800 | 24200 | 24200 | 24300 | 24200 | 1170 |
| 552 | 20230913 | 095900 | 1189193200 | 24200 | 24200 | 24250 | 24200 | 579 |
| 553 | 20230913 | 095800 | 1175173350 | 24200 | 24200 | 24250 | 24200 | 205 |
| 554 | 20230913 | 095700 | 1170211100 | 24200 | 24250 | 24250 | 24200 | 110 |
| 555 | 20230913 | 095600 | 1167543650 | 24300 | 24250 | 24300 | 24200 | 609 |
| 556 | 20230913 | 095500 | 1152773150 | 24250 | 24200 | 24300 | 24200 | 37 |
| 557 | 20230913 | 095400 | 1151874800 | 24200 | 24250 | 24300 | 24200 | 997 |
| 558 | 20230913 | 095300 | 1127698650 | 24200 | 24250 | 24300 | 24200 | 632 |
| 559 | 20230913 | 095200 | 1112377100 | 24250 | 24250 | 24300 | 24200 | 2306 |
| 560 | 20230913 | 095100 | 1056455850 | 24250 | 24200 | 24250 | 24200 | 93 |
| 561 | 20230913 | 095000 | 1054202100 | 24200 | 24200 | 24250 | 24200 | 147 |
| 562 | 20230913 | 094900 | 1050640700 | 24250 | 24200 | 24250 | 24200 | 69 |
| 563 | 20230913 | 094800 | 1048967650 | 24200 | 24200 | 24250 | 24200 | 311 |
| 564 | 20230913 | 094700 | 1041440250 | 24250 | 24200 | 24250 | 24200 | 98 |
| 565 | 20230913 | 094600 | 1039064750 | 24250 | 24200 | 24250 | 24200 | 185 |
| 566 | 20230913 | 094500 | 1034585300 | 24200 | 24150 | 24200 | 24150 | 1954 |
| 567 | 20230913 | 094400 | 987300850 | 24200 | 24250 | 24250 | 24150 | 2113 |
| 568 | 20230913 | 094300 | 936171400 | 24250 | 24200 | 24250 | 24200 | 221 |
| 569 | 20230913 | 094200 | 930821200 | 24200 | 24200 | 24250 | 24200 | 166 |
| 570 | 20230913 | 094100 | 926802750 | 24250 | 24250 | 24250 | 24200 | 289 |
| 571 | 20230913 | 094000 | 919803950 | 24250 | 24200 | 24250 | 24200 | 42 |
| 572 | 20230913 | 093900 | 918785600 | 24200 | 24200 | 24250 | 24200 | 213 |
| 573 | 20230913 | 093800 | 913628400 | 24250 | 24250 | 24250 | 24200 | 328 |
| 574 | 20230913 | 093700 | 905685900 | 24250 | 24200 | 24250 | 24200 | 81 |
| 575 | 20230913 | 093600 | 903724100 | 24200 | 24250 | 24250 | 24200 | 94 |
| 576 | 20230913 | 093500 | 901445100 | 24250 | 24200 | 24250 | 24200 | 89 |
| 577 | 20230913 | 093400 | 899287750 | 24200 | 24250 | 24250 | 24200 | 347 |
| 578 | 20230913 | 093300 | 890882550 | 24250 | 24250 | 24250 | 24200 | 165 |
| 579 | 20230913 | 093200 | 886886700 | 24250 | 24250 | 24250 | 24200 | 152 |
| 580 | 20230913 | 093100 | 883204900 | 24250 | 24250 | 24250 | 24200 | 462 |
| 581 | 20230913 | 093000 | 872016000 | 24200 | 24150 | 24250 | 24150 | 1417 |
| 582 | 20230913 | 092900 | 837722250 | 24150 | 24200 | 24200 | 24150 | 211 |
| 583 | 20230913 | 092800 | 832622350 | 24200 | 24200 | 24200 | 24150 | 64 |
| 584 | 20230913 | 092700 | 831073600 | 24200 | 24200 | 24200 | 24150 | 329 |
| 585 | 20230913 | 092600 | 823112700 | 24200 | 24200 | 24200 | 24150 | 75 |
| 586 | 20230913 | 092500 | 821297850 | 24200 | 24200 | 24200 | 24150 | 302 |
| 587 | 20230913 | 092400 | 813989700 | 24200 | 24200 | 24200 | 24150 | 272 |
| 588 | 20230913 | 092300 | 807413950 | 24150 | 24150 | 24200 | 24150 | 360 |
| 589 | 20230913 | 092200 | 798715200 | 24150 | 24150 | 24150 | 24100 | 1755 |
| 590 | 20230913 | 092100 | 756342400 | 24150 | 24150 | 24200 | 24150 | 2598 |
| 591 | 20230913 | 092000 | 693528950 | 24200 | 24250 | 24250 | 24150 | 2414 |
| 592 | 20230913 | 091900 | 635125550 | 24250 | 24250 | 24300 | 24250 | 246 |
| 593 | 20230913 | 091800 | 629158700 | 24300 | 24300 | 24300 | 24250 | 270 |
| 594 | 20230913 | 091700 | 622600550 | 24250 | 24300 | 24350 | 24200 | 512 |
| 595 | 20230913 | 091600 | 610182600 | 24250 | 24300 | 24300 | 24250 | 866 |
| 596 | 20230913 | 091500 | 589147900 | 24300 | 24300 | 24300 | 24200 | 1586 |
| 597 | 20230913 | 091400 | 550653700 | 24300 | 24300 | 24300 | 24250 | 176 |
| 598 | 20230913 | 091300 | 546379250 | 24300 | 24250 | 24300 | 24250 | 377 |
| 599 | 20230913 | 091200 | 537233200 | 24350 | 24250 | 24350 | 24250 | 526 |
| 600 | 20230913 | 091100 | 524452000 | 24300 | 24250 | 24300 | 24250 | 50 |
| 601 | 20230913 | 091000 | 523237100 | 24350 | 24300 | 24350 | 24250 | 1815 |
| 602 | 20230913 | 090900 | 479133550 | 24300 | 24300 | 24350 | 24300 | 352 |
| 603 | 20230913 | 090800 | 470578650 | 24300 | 24300 | 24350 | 24250 | 1374 |
| 604 | 20230913 | 090700 | 437197500 | 24300 | 24300 | 24350 | 24250 | 4861 |
| 605 | 20230913 | 090600 | 319142600 | 24250 | 24300 | 24300 | 24250 | 33 |
| 606 | 20230913 | 090500 | 318340900 | 24300 | 24200 | 24300 | 24200 | 1820 |
| 607 | 20230913 | 090400 | 274237850 | 24200 | 24250 | 24300 | 24150 | 3583 |
| 608 | 20230913 | 090300 | 187390150 | 24250 | 24250 | 24300 | 24250 | 655 |
| 609 | 20230913 | 090200 | 171505250 | 24300 | 24250 | 24300 | 24200 | 1267 |
| 610 | 20230913 | 090100 | 140753500 | 24300 | 24100 | 24300 | 24100 | 2555 |
| 611 | 20230913 | 090000 | 78866050 | 24150 | 24250 | 24250 | 24150 | 3255 |