32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 185600 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 1276 |
| 3 | 20230913 | 185500 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 4 | 20230913 | 185400 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 5 | 20230913 | 185300 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 6 | 20230913 | 185200 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 7 | 20230913 | 185100 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 8 | 20230913 | 185000 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 9 | 20230913 | 184900 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 10 | 20230913 | 184800 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 11 | 20230913 | 184700 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 12 | 20230913 | 184600 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 13 | 20230913 | 184500 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 14 | 20230913 | 184400 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 15 | 20230913 | 184300 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 16 | 20230913 | 184200 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 17 | 20230913 | 184100 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 18 | 20230913 | 184000 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 19 | 20230913 | 183900 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 20 | 20230913 | 183800 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 21 | 20230913 | 183700 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 22 | 20230913 | 183600 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 23 | 20230913 | 183500 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 24 | 20230913 | 183400 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 25 | 20230913 | 183300 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 26 | 20230913 | 183200 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 27 | 20230913 | 183100 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 28 | 20230913 | 183000 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 29 | 20230913 | 182900 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 30 | 20230913 | 182800 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 31 | 20230913 | 182700 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 32 | 20230913 | 182600 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 1276 |
| 33 | 20230913 | 182500 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 34 | 20230913 | 182400 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 35 | 20230913 | 182300 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 36 | 20230913 | 182200 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 37 | 20230913 | 182100 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 38 | 20230913 | 182000 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 39 | 20230913 | 181900 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 40 | 20230913 | 181800 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 41 | 20230913 | 181700 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 42 | 20230913 | 181600 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 43 | 20230913 | 181500 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 44 | 20230913 | 181400 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 45 | 20230913 | 181300 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 46 | 20230913 | 181200 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 47 | 20230913 | 181100 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 48 | 20230913 | 181000 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 49 | 20230913 | 180900 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 50 | 20230913 | 180800 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 51 | 20230913 | 180700 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 52 | 20230913 | 180600 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 53 | 20230913 | 180500 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 54 | 20230913 | 180400 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 55 | 20230913 | 180300 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 56 | 20230913 | 180200 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 57 | 20230913 | 180100 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 58 | 20230913 | 180000 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 59 | 20230913 | 175900 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 60 | 20230913 | 175800 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 61 | 20230913 | 175700 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 62 | 20230913 | 175600 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 1276 |
| 63 | 20230913 | 175500 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 64 | 20230913 | 175400 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 65 | 20230913 | 175300 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 66 | 20230913 | 175200 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 67 | 20230913 | 175100 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 68 | 20230913 | 175000 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 69 | 20230913 | 174900 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 70 | 20230913 | 174800 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 71 | 20230913 | 174700 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 72 | 20230913 | 174600 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 73 | 20230913 | 174500 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 74 | 20230913 | 174400 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 75 | 20230913 | 174300 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 76 | 20230913 | 174200 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 77 | 20230913 | 174100 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 78 | 20230913 | 174000 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 79 | 20230913 | 173900 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 80 | 20230913 | 173800 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 81 | 20230913 | 173700 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 82 | 20230913 | 173600 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 83 | 20230913 | 173500 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 84 | 20230913 | 173400 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 85 | 20230913 | 173300 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 86 | 20230913 | 173200 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 87 | 20230913 | 173100 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 88 | 20230913 | 173000 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 89 | 20230913 | 172900 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 90 | 20230913 | 172800 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 91 | 20230913 | 172700 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 92 | 20230913 | 172600 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 1276 |
| 93 | 20230913 | 172500 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 94 | 20230913 | 172400 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 95 | 20230913 | 172300 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 96 | 20230913 | 172200 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 97 | 20230913 | 172100 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 98 | 20230913 | 172000 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 99 | 20230913 | 171900 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 100 | 20230913 | 171800 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 101 | 20230913 | 171700 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 102 | 20230913 | 171600 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 103 | 20230913 | 171500 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 104 | 20230913 | 171400 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 105 | 20230913 | 171300 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 106 | 20230913 | 171200 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 107 | 20230913 | 171100 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 108 | 20230913 | 171000 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 109 | 20230913 | 170900 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 110 | 20230913 | 170800 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 111 | 20230913 | 170700 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 112 | 20230913 | 170600 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 113 | 20230913 | 170500 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 114 | 20230913 | 170400 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 115 | 20230913 | 170300 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 116 | 20230913 | 170200 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 117 | 20230913 | 170100 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 118 | 20230913 | 170000 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 119 | 20230913 | 165900 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 120 | 20230913 | 165800 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 121 | 20230913 | 165700 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 122 | 20230913 | 165600 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 1276 |
| 123 | 20230913 | 165500 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 124 | 20230913 | 165400 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 125 | 20230913 | 165300 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 126 | 20230913 | 165200 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 127 | 20230913 | 165100 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 128 | 20230913 | 165000 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 129 | 20230913 | 164900 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 130 | 20230913 | 164800 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 131 | 20230913 | 164700 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 132 | 20230913 | 164600 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 133 | 20230913 | 164500 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 134 | 20230913 | 164400 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 135 | 20230913 | 164300 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 136 | 20230913 | 164200 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 137 | 20230913 | 164100 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 138 | 20230913 | 164000 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 139 | 20230913 | 163900 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 140 | 20230913 | 163800 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 141 | 20230913 | 163700 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 142 | 20230913 | 163600 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 143 | 20230913 | 163500 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 144 | 20230913 | 163400 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 145 | 20230913 | 163300 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 146 | 20230913 | 163200 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 147 | 20230913 | 163100 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 148 | 20230913 | 163000 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 149 | 20230913 | 162900 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 150 | 20230913 | 162800 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 151 | 20230913 | 162700 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 152 | 20230913 | 162600 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 1276 |
| 153 | 20230913 | 162500 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 154 | 20230913 | 162400 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 155 | 20230913 | 162300 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 156 | 20230913 | 162200 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 157 | 20230913 | 162100 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 158 | 20230913 | 162000 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 159 | 20230913 | 161900 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 160 | 20230913 | 161800 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 161 | 20230913 | 161700 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 162 | 20230913 | 161600 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 163 | 20230913 | 161500 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 164 | 20230913 | 161400 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 165 | 20230913 | 161300 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 166 | 20230913 | 161200 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 167 | 20230913 | 161100 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 168 | 20230913 | 161000 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 169 | 20230913 | 160900 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 170 | 20230913 | 160800 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 171 | 20230913 | 160700 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 172 | 20230913 | 160600 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 173 | 20230913 | 160500 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 174 | 20230913 | 160400 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 175 | 20230913 | 160300 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 176 | 20230913 | 160200 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 177 | 20230913 | 160100 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 178 | 20230913 | 160000 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 179 | 20230913 | 155900 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 180 | 20230913 | 155800 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 181 | 20230913 | 155700 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 182 | 20230913 | 155600 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 1276 |
| 183 | 20230913 | 155500 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 184 | 20230913 | 155400 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 185 | 20230913 | 155300 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 186 | 20230913 | 155200 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 187 | 20230913 | 155100 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 188 | 20230913 | 155000 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 189 | 20230913 | 154900 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 190 | 20230913 | 154800 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 191 | 20230913 | 154700 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 192 | 20230913 | 154600 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 193 | 20230913 | 154500 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 194 | 20230913 | 154400 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 195 | 20230913 | 154300 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 196 | 20230913 | 154200 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 197 | 20230913 | 154100 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 198 | 20230913 | 154000 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 199 | 20230913 | 153900 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 200 | 20230913 | 153800 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 201 | 20230913 | 153700 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 202 | 20230913 | 153600 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 203 | 20230913 | 153500 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 204 | 20230913 | 153400 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 205 | 20230913 | 153300 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 206 | 20230913 | 153200 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 207 | 20230913 | 153100 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 208 | 20230913 | 153000 | 5956049650 | 40900 | 40900 | 40900 | 40900 | 1276 |
| 209 | 20230913 | 152900 | 5903861250 | 40900 | 40900 | 40900 | 40900 | 0 |
| 210 | 20230913 | 152800 | 5903861250 | 40900 | 40900 | 40900 | 40900 | 0 |
| 211 | 20230913 | 152700 | 5903861250 | 40900 | 40900 | 40900 | 40900 | 0 |
| 212 | 20230913 | 152600 | 5903861250 | 40900 | 40900 | 40900 | 40900 | 0 |
| 213 | 20230913 | 152500 | 5903861250 | 40900 | 40900 | 40900 | 40900 | 0 |
| 214 | 20230913 | 152400 | 5903861250 | 40900 | 40900 | 40900 | 40900 | 0 |
| 215 | 20230913 | 152300 | 5903861250 | 40900 | 40900 | 40900 | 40900 | 0 |
| 216 | 20230913 | 152200 | 5903861250 | 40900 | 40900 | 40900 | 40900 | 0 |
| 217 | 20230913 | 152100 | 5903861250 | 40900 | 40900 | 40900 | 40900 | 0 |
| 218 | 20230913 | 152000 | 5903861250 | 40900 | 40900 | 40900 | 40900 | 0 |
| 219 | 20230913 | 151900 | 5903861250 | 40900 | 40950 | 40950 | 40900 | 248 |
| 220 | 20230913 | 151800 | 5893709050 | 40900 | 40950 | 40950 | 40900 | 115 |
| 221 | 20230913 | 151700 | 5889000050 | 40950 | 40950 | 40950 | 40900 | 542 |
| 222 | 20230913 | 151600 | 5866808650 | 40950 | 40950 | 40950 | 40900 | 65 |
| 223 | 20230913 | 151500 | 5864147250 | 40900 | 40950 | 40950 | 40900 | 57 |
| 224 | 20230913 | 151400 | 5861813500 | 40950 | 40900 | 40950 | 40900 | 32 |
| 225 | 20230913 | 151300 | 5860503600 | 40950 | 40900 | 40950 | 40900 | 148 |
| 226 | 20230913 | 151200 | 5854444250 | 40900 | 40900 | 40950 | 40900 | 70 |
| 227 | 20230913 | 151100 | 5851581150 | 40900 | 40950 | 40950 | 40900 | 444 |
| 228 | 20230913 | 151000 | 5833421500 | 40950 | 40900 | 40950 | 40900 | 519 |
| 229 | 20230913 | 150900 | 5812191250 | 40900 | 40950 | 40950 | 40900 | 65 |
| 230 | 20230913 | 150800 | 5809532400 | 40900 | 40900 | 40950 | 40900 | 679 |
| 231 | 20230913 | 150700 | 5781761250 | 40900 | 40900 | 40950 | 40900 | 44 |
| 232 | 20230913 | 150600 | 5779961550 | 40900 | 40900 | 40900 | 40850 | 622 |
| 233 | 20230913 | 150500 | 5754543250 | 40900 | 40900 | 40900 | 40850 | 103 |
| 234 | 20230913 | 150400 | 5750332700 | 40900 | 40850 | 40900 | 40850 | 162 |
| 235 | 20230913 | 150300 | 5743711100 | 40850 | 40850 | 40900 | 40850 | 443 |
| 236 | 20230913 | 150200 | 5725612700 | 40900 | 40950 | 40950 | 40850 | 1702 |
| 237 | 20230913 | 150100 | 5656039650 | 40900 | 40900 | 40950 | 40900 | 394 |
| 238 | 20230913 | 150000 | 5639924900 | 40900 | 40950 | 40950 | 40900 | 100 |
| 239 | 20230913 | 145900 | 5635832200 | 40900 | 40950 | 40950 | 40900 | 743 |
| 240 | 20230913 | 145800 | 5605435900 | 40900 | 40900 | 40950 | 40900 | 484 |
| 241 | 20230913 | 145700 | 5585640100 | 40850 | 40900 | 40950 | 40850 | 224 |
| 242 | 20230913 | 145600 | 5576479650 | 40900 | 40900 | 40900 | 40850 | 152 |
| 243 | 20230913 | 145500 | 5570264200 | 40950 | 40950 | 40950 | 40850 | 460 |
| 244 | 20230913 | 145400 | 5551455250 | 40950 | 40800 | 40950 | 40800 | 423 |
| 245 | 20230913 | 145300 | 5534165900 | 40800 | 40800 | 40800 | 40750 | 603 |
| 246 | 20230913 | 145200 | 5509588750 | 40800 | 40800 | 40800 | 40750 | 503 |
| 247 | 20230913 | 145100 | 5489077650 | 40800 | 40800 | 40800 | 40750 | 388 |
| 248 | 20230913 | 145000 | 5473248250 | 40800 | 40800 | 40850 | 40800 | 385 |
| 249 | 20230913 | 144900 | 5457529800 | 40850 | 40750 | 40850 | 40750 | 528 |
| 250 | 20230913 | 144800 | 5435985850 | 40800 | 40750 | 40800 | 40700 | 467 |
| 251 | 20230913 | 144700 | 5416944750 | 40750 | 40850 | 40900 | 40700 | 356 |
| 252 | 20230913 | 144600 | 5402421000 | 40850 | 40850 | 40850 | 40800 | 209 |
| 253 | 20230913 | 144500 | 5393884700 | 40850 | 40800 | 40850 | 40700 | 397 |
| 254 | 20230913 | 144400 | 5377682450 | 40800 | 40850 | 40850 | 40800 | 491 |
| 255 | 20230913 | 144300 | 5357632850 | 40850 | 40700 | 40850 | 40700 | 421 |
| 256 | 20230913 | 144200 | 5340487200 | 40700 | 40750 | 40750 | 40700 | 659 |
| 257 | 20230913 | 144100 | 5313652050 | 40750 | 40750 | 40800 | 40750 | 366 |
| 258 | 20230913 | 144000 | 5298721600 | 40750 | 40700 | 40850 | 40700 | 615 |
| 259 | 20230913 | 143900 | 5273654550 | 40700 | 40700 | 40750 | 40700 | 500 |
| 260 | 20230913 | 143800 | 5253291600 | 40700 | 40750 | 40800 | 40700 | 577 |
| 261 | 20230913 | 143700 | 5229786200 | 40800 | 40750 | 40800 | 40750 | 274 |
| 262 | 20230913 | 143600 | 5218610250 | 40750 | 40850 | 40850 | 40750 | 694 |
| 263 | 20230913 | 143500 | 5190306450 | 40850 | 40800 | 40850 | 40800 | 302 |
| 264 | 20230913 | 143400 | 5177971900 | 40800 | 40900 | 40900 | 40800 | 366 |
| 265 | 20230913 | 143300 | 5163009250 | 40900 | 40800 | 40900 | 40750 | 382 |
| 266 | 20230913 | 143200 | 5147416200 | 40800 | 40850 | 40850 | 40750 | 500 |
| 267 | 20230913 | 143100 | 5126996500 | 40850 | 40900 | 40900 | 40850 | 321 |
| 268 | 20230913 | 143000 | 5113868800 | 40900 | 40850 | 40900 | 40850 | 893 |
| 269 | 20230913 | 142900 | 5077369250 | 40850 | 40850 | 40900 | 40800 | 319 |
| 270 | 20230913 | 142800 | 5064341300 | 40850 | 40900 | 40950 | 40800 | 952 |
| 271 | 20230913 | 142700 | 5025464600 | 40900 | 40900 | 40900 | 40850 | 266 |
| 272 | 20230913 | 142600 | 5014588450 | 40950 | 40900 | 40950 | 40850 | 298 |
| 273 | 20230913 | 142500 | 5002401100 | 40900 | 40950 | 40950 | 40900 | 454 |
| 274 | 20230913 | 142400 | 4983811950 | 40950 | 41000 | 41000 | 40850 | 865 |
| 275 | 20230913 | 142300 | 4948418150 | 41000 | 41100 | 41150 | 41000 | 1665 |
| 276 | 20230913 | 142200 | 4880080750 | 41100 | 41150 | 41150 | 41100 | 231 |
| 277 | 20230913 | 142100 | 4870576250 | 41100 | 41100 | 41200 | 41100 | 379 |
| 278 | 20230913 | 142000 | 4854986150 | 41150 | 41200 | 41200 | 41100 | 340 |
| 279 | 20230913 | 141900 | 4840986750 | 41150 | 41150 | 41250 | 41150 | 394 |
| 280 | 20230913 | 141800 | 4824755300 | 41200 | 41250 | 41250 | 41200 | 231 |
| 281 | 20230913 | 141700 | 4815227700 | 41250 | 41300 | 41300 | 41250 | 892 |
| 282 | 20230913 | 141600 | 4778416300 | 41300 | 41150 | 41400 | 41150 | 3086 |
| 283 | 20230913 | 141500 | 4650964800 | 41150 | 41350 | 41350 | 41100 | 752 |
| 284 | 20230913 | 141400 | 4619917750 | 41350 | 41150 | 41400 | 41150 | 4430 |
| 285 | 20230913 | 141300 | 4437024300 | 41200 | 41100 | 41200 | 41000 | 1074 |
| 286 | 20230913 | 141200 | 4392862850 | 41050 | 41200 | 41200 | 41050 | 484 |
| 287 | 20230913 | 141100 | 4372937050 | 41100 | 41150 | 41200 | 41100 | 411 |
| 288 | 20230913 | 141000 | 4356014100 | 41150 | 41150 | 41150 | 41100 | 812 |
| 289 | 20230913 | 140900 | 4322600350 | 41100 | 41100 | 41150 | 41100 | 355 |
| 290 | 20230913 | 140800 | 4307999450 | 41100 | 41150 | 41150 | 41100 | 213 |
| 291 | 20230913 | 140700 | 4299234750 | 41100 | 41150 | 41150 | 41100 | 283 |
| 292 | 20230913 | 140600 | 4287590550 | 41150 | 41150 | 41150 | 41100 | 279 |
| 293 | 20230913 | 140500 | 4276113150 | 41100 | 41150 | 41150 | 41100 | 315 |
| 294 | 20230913 | 140400 | 4263151000 | 41150 | 41150 | 41150 | 41100 | 209 |
| 295 | 20230913 | 140300 | 4254550700 | 41100 | 41150 | 41150 | 41100 | 276 |
| 296 | 20230913 | 140200 | 4243196750 | 41100 | 41100 | 41150 | 41100 | 551 |
| 297 | 20230913 | 140100 | 4220550400 | 41050 | 41100 | 41150 | 41050 | 215 |
| 298 | 20230913 | 140000 | 4211711350 | 41100 | 41100 | 41150 | 41100 | 800 |
| 299 | 20230913 | 135900 | 4178828950 | 41050 | 41150 | 41150 | 41050 | 306 |
| 300 | 20230913 | 135800 | 4166242600 | 41100 | 41150 | 41150 | 41100 | 4 |
| 301 | 20230913 | 135700 | 4166078150 | 41150 | 41250 | 41250 | 41150 | 704 |
| 302 | 20230913 | 135600 | 4137094300 | 41200 | 41200 | 41200 | 41150 | 199 |
| 303 | 20230913 | 135500 | 4128895550 | 41200 | 41200 | 41200 | 41150 | 224 |
| 304 | 20230913 | 135400 | 4119667950 | 41200 | 41200 | 41250 | 41150 | 599 |
| 305 | 20230913 | 135300 | 4094990100 | 41150 | 41200 | 41250 | 41150 | 139 |
| 306 | 20230913 | 135200 | 4089263350 | 41200 | 41200 | 41200 | 41150 | 172 |
| 307 | 20230913 | 135100 | 4082177700 | 41250 | 41200 | 41250 | 41150 | 395 |
| 308 | 20230913 | 135000 | 4065906850 | 41200 | 41200 | 41200 | 41200 | 411 |
| 309 | 20230913 | 134900 | 4048973650 | 41200 | 41150 | 41200 | 41150 | 248 |
| 310 | 20230913 | 134800 | 4038756100 | 41150 | 41150 | 41200 | 41100 | 180 |
| 311 | 20230913 | 134700 | 4031349100 | 41200 | 41150 | 41200 | 41150 | 254 |
| 312 | 20230913 | 134600 | 4020892500 | 41150 | 41200 | 41200 | 41050 | 1312 |
| 313 | 20230913 | 134500 | 3966973400 | 41200 | 41200 | 41200 | 41150 | 280 |
| 314 | 20230913 | 134400 | 3955441500 | 41200 | 41250 | 41250 | 41150 | 284 |
| 315 | 20230913 | 134300 | 3943742450 | 41250 | 41200 | 41250 | 41150 | 258 |
| 316 | 20230913 | 134200 | 3933112850 | 41200 | 41200 | 41200 | 41150 | 345 |
| 317 | 20230913 | 134100 | 3918902200 | 41250 | 41150 | 41250 | 41150 | 353 |
| 318 | 20230913 | 134000 | 3904348900 | 41200 | 41150 | 41200 | 41150 | 202 |
| 319 | 20230913 | 133900 | 3896026600 | 41200 | 41200 | 41200 | 41150 | 314 |
| 320 | 20230913 | 133800 | 3883093150 | 41200 | 41150 | 41200 | 41150 | 199 |
| 321 | 20230913 | 133700 | 3874894450 | 41200 | 41200 | 41200 | 41150 | 210 |
| 322 | 20230913 | 133600 | 3866243000 | 41150 | 41200 | 41200 | 41150 | 412 |
| 323 | 20230913 | 133500 | 3849274350 | 41100 | 41200 | 41200 | 41100 | 6 |
| 324 | 20230913 | 133400 | 3849027450 | 41200 | 41100 | 41200 | 41100 | 199 |
| 325 | 20230913 | 133300 | 3840838650 | 41150 | 41150 | 41150 | 41100 | 548 |
| 326 | 20230913 | 133200 | 3818303050 | 41150 | 41100 | 41150 | 41100 | 315 |
| 327 | 20230913 | 133100 | 3805348050 | 41150 | 41050 | 41150 | 41050 | 314 |
| 328 | 20230913 | 133000 | 3792444500 | 41100 | 41150 | 41150 | 41100 | 284 |
| 329 | 20230913 | 132900 | 3780759700 | 41100 | 41100 | 41100 | 41050 | 252 |
| 330 | 20230913 | 132800 | 3770402650 | 41050 | 41050 | 41100 | 41000 | 351 |
| 331 | 20230913 | 132700 | 3756000050 | 41050 | 41050 | 41100 | 41050 | 209 |
| 332 | 20230913 | 132600 | 3747410750 | 41050 | 41100 | 41100 | 41050 | 242 |
| 333 | 20230913 | 132500 | 3737466400 | 41100 | 41050 | 41100 | 41050 | 293 |
| 334 | 20230913 | 132400 | 3725428900 | 41000 | 41000 | 41100 | 41000 | 508 |
| 335 | 20230913 | 132300 | 3704578850 | 41000 | 41000 | 41050 | 41000 | 249 |
| 336 | 20230913 | 132200 | 3694357550 | 40950 | 41000 | 41050 | 40950 | 141 |
| 337 | 20230913 | 132100 | 3688576650 | 41000 | 41000 | 41050 | 41000 | 917 |
| 338 | 20230913 | 132000 | 3650964650 | 41000 | 40900 | 41000 | 40900 | 1191 |
| 339 | 20230913 | 131900 | 3602183250 | 40900 | 40900 | 40900 | 40850 | 231 |
| 340 | 20230913 | 131800 | 3592735450 | 40850 | 40850 | 40900 | 40850 | 450 |
| 341 | 20230913 | 131700 | 3574335500 | 40850 | 41000 | 41000 | 40800 | 2304 |
| 342 | 20230913 | 131600 | 3480147650 | 41000 | 40900 | 41000 | 40900 | 281 |
| 343 | 20230913 | 131500 | 3468641150 | 40900 | 40800 | 41000 | 40750 | 1354 |
| 344 | 20230913 | 131400 | 3413310200 | 40800 | 40750 | 40800 | 40750 | 200 |
| 345 | 20230913 | 131300 | 3405150300 | 40750 | 40750 | 40800 | 40750 | 315 |
| 346 | 20230913 | 131200 | 3392304200 | 40800 | 40750 | 40800 | 40700 | 138 |
| 347 | 20230913 | 131100 | 3386678300 | 40750 | 40750 | 40750 | 40750 | 350 |
| 348 | 20230913 | 131000 | 3372415800 | 40700 | 40650 | 40750 | 40600 | 421 |
| 349 | 20230913 | 130900 | 3355289250 | 40650 | 40550 | 40650 | 40550 | 885 |
| 350 | 20230913 | 130800 | 3319349550 | 40600 | 40550 | 40600 | 40550 | 190 |
| 351 | 20230913 | 130700 | 3311635700 | 40600 | 40650 | 40650 | 40600 | 1391 |
| 352 | 20230913 | 130600 | 3255150850 | 40650 | 40700 | 40700 | 40650 | 3 |
| 353 | 20230913 | 130500 | 3255028850 | 40700 | 40650 | 40700 | 40650 | 56 |
| 354 | 20230913 | 130400 | 3252749900 | 40650 | 40700 | 40700 | 40650 | 118 |
| 355 | 20230913 | 130300 | 3247953100 | 40700 | 40700 | 40700 | 40650 | 61 |
| 356 | 20230913 | 130200 | 3245470650 | 40650 | 40700 | 40700 | 40650 | 9 |
| 357 | 20230913 | 130100 | 3245104450 | 40650 | 40650 | 40650 | 40650 | 243 |
| 358 | 20230913 | 130000 | 3235226500 | 40650 | 40700 | 40700 | 40650 | 355 |
| 359 | 20230913 | 125900 | 3220793150 | 40700 | 40650 | 40700 | 40650 | 184 |
| 360 | 20230913 | 125800 | 3213310550 | 40650 | 40650 | 40700 | 40650 | 73 |
| 361 | 20230913 | 125700 | 3210342950 | 40650 | 40650 | 40700 | 40650 | 6 |
| 362 | 20230913 | 125600 | 3210098850 | 40700 | 40650 | 40700 | 40650 | 105 |
| 363 | 20230913 | 125500 | 3205825500 | 40650 | 40650 | 40700 | 40650 | 350 |
| 364 | 20230913 | 125400 | 3191583850 | 40700 | 40650 | 40700 | 40650 | 134 |
| 365 | 20230913 | 125300 | 3186130200 | 40650 | 40750 | 40750 | 40650 | 78 |
| 366 | 20230913 | 125200 | 3182953200 | 40750 | 40750 | 40750 | 40700 | 75 |
| 367 | 20230913 | 125100 | 3179900400 | 40750 | 40700 | 40750 | 40650 | 166 |
| 368 | 20230913 | 125000 | 3173141700 | 40650 | 40700 | 40700 | 40650 | 166 |
| 369 | 20230913 | 124900 | 3166385600 | 40700 | 40700 | 40750 | 40650 | 145 |
| 370 | 20230913 | 124800 | 3160487300 | 40650 | 40650 | 40650 | 40650 | 3 |
| 371 | 20230913 | 124700 | 3160365350 | 40650 | 40650 | 40750 | 40650 | 287 |
| 372 | 20230913 | 124600 | 3148684950 | 40650 | 40700 | 40700 | 40650 | 222 |
| 373 | 20230913 | 124500 | 3139649600 | 40700 | 40650 | 40700 | 40650 | 274 |
| 374 | 20230913 | 124400 | 3128497950 | 40700 | 40650 | 40700 | 40650 | 51 |
| 375 | 20230913 | 124300 | 3126422300 | 40650 | 40650 | 40700 | 40650 | 73 |
| 376 | 20230913 | 124200 | 3123454800 | 40700 | 40700 | 40750 | 40650 | 802 |
| 377 | 20230913 | 124100 | 3090810950 | 40700 | 40700 | 40700 | 40650 | 73 |
| 378 | 20230913 | 124000 | 3087839900 | 40700 | 40750 | 40750 | 40700 | 133 |
| 379 | 20230913 | 123900 | 3082426700 | 40700 | 40700 | 40700 | 40700 | 2 |
| 380 | 20230913 | 123800 | 3082345300 | 40700 | 40700 | 40700 | 40700 | 419 |
| 381 | 20230913 | 123700 | 3065292000 | 40650 | 40650 | 40650 | 40650 | 68 |
| 382 | 20230913 | 123600 | 3062527800 | 40700 | 40700 | 40700 | 40650 | 83 |
| 383 | 20230913 | 123500 | 3059149850 | 40650 | 40700 | 40700 | 40650 | 89 |
| 384 | 20230913 | 123400 | 3055527700 | 40700 | 40650 | 40700 | 40650 | 70 |
| 385 | 20230913 | 123300 | 3052682100 | 40650 | 40650 | 40700 | 40650 | 59 |
| 386 | 20230913 | 123200 | 3050281250 | 40650 | 40650 | 40650 | 40650 | 19 |
| 387 | 20230913 | 123100 | 3049508900 | 40650 | 40700 | 40700 | 40650 | 129 |
| 388 | 20230913 | 123000 | 3044262500 | 40650 | 40650 | 40650 | 40650 | 101 |
| 389 | 20230913 | 122900 | 3040156850 | 40650 | 40650 | 40650 | 40650 | 340 |
| 390 | 20230913 | 122800 | 3026335850 | 40600 | 40650 | 40650 | 40600 | 224 |
| 391 | 20230913 | 122700 | 3017233850 | 40600 | 40650 | 40650 | 40600 | 36 |
| 392 | 20230913 | 122600 | 3015770550 | 40650 | 40600 | 40650 | 40600 | 14 |
| 393 | 20230913 | 122500 | 3015202000 | 40600 | 40600 | 40650 | 40600 | 119 |
| 394 | 20230913 | 122400 | 3010368100 | 40600 | 40600 | 40600 | 40600 | 4 |
| 395 | 20230913 | 122300 | 3010205700 | 40600 | 40600 | 40650 | 40600 | 102 |
| 396 | 20230913 | 122200 | 3006062000 | 40650 | 40600 | 40650 | 40600 | 88 |
| 397 | 20230913 | 122100 | 3002488650 | 40600 | 40650 | 40650 | 40600 | 579 |
| 398 | 20230913 | 122000 | 2978979650 | 40650 | 40600 | 40650 | 40600 | 308 |
| 399 | 20230913 | 121900 | 2966464550 | 40600 | 40700 | 40700 | 40600 | 619 |
| 400 | 20230913 | 121800 | 2941308350 | 40700 | 40700 | 40750 | 40700 | 570 |
| 401 | 20230913 | 121700 | 2918109300 | 40750 | 40750 | 40750 | 40750 | 866 |
| 402 | 20230913 | 121600 | 2882819800 | 40750 | 40800 | 40800 | 40750 | 1317 |
| 403 | 20230913 | 121500 | 2829090050 | 40800 | 40900 | 40900 | 40800 | 1197 |
| 404 | 20230913 | 121400 | 2780190150 | 40850 | 40900 | 40900 | 40850 | 418 |
| 405 | 20230913 | 121300 | 2763094550 | 40900 | 40900 | 40950 | 40900 | 250 |
| 406 | 20230913 | 121200 | 2752867000 | 40950 | 40900 | 40950 | 40900 | 103 |
| 407 | 20230913 | 121100 | 2748651800 | 40900 | 40900 | 40950 | 40900 | 797 |
| 408 | 20230913 | 121000 | 2716029500 | 40900 | 40950 | 40950 | 40900 | 588 |
| 409 | 20230913 | 120900 | 2691950950 | 40950 | 41050 | 41050 | 40950 | 1005 |
| 410 | 20230913 | 120800 | 2650727800 | 41050 | 41050 | 41050 | 41050 | 2 |
| 411 | 20230913 | 120700 | 2650645700 | 41050 | 41050 | 41100 | 41050 | 124 |
| 412 | 20230913 | 120600 | 2645552850 | 41050 | 41100 | 41100 | 41050 | 334 |
| 413 | 20230913 | 120500 | 2631825500 | 41100 | 41100 | 41100 | 41100 | 2 |
| 414 | 20230913 | 120400 | 2631743300 | 41100 | 41200 | 41200 | 41100 | 282 |
| 415 | 20230913 | 120300 | 2620136850 | 41200 | 41200 | 41200 | 41200 | 62 |
| 416 | 20230913 | 120200 | 2617582450 | 41200 | 41250 | 41250 | 41200 | 179 |
| 417 | 20230913 | 120100 | 2610207150 | 41250 | 41250 | 41250 | 41250 | 148 |
| 418 | 20230913 | 120000 | 2604102150 | 41250 | 41350 | 41350 | 41250 | 127 |
| 419 | 20230913 | 115900 | 2598851200 | 41350 | 41300 | 41350 | 41250 | 168 |
| 420 | 20230913 | 115800 | 2591911450 | 41300 | 41250 | 41300 | 41250 | 189 |
| 421 | 20230913 | 115700 | 2584109150 | 41350 | 41300 | 41350 | 41250 | 209 |
| 422 | 20230913 | 115600 | 2575471500 | 41300 | 41300 | 41300 | 41250 | 160 |
| 423 | 20230913 | 115500 | 2568863850 | 41300 | 41250 | 41300 | 41250 | 259 |
| 424 | 20230913 | 115400 | 2558170850 | 41300 | 41200 | 41300 | 41200 | 173 |
| 425 | 20230913 | 115300 | 2551026150 | 41250 | 41200 | 41250 | 41200 | 159 |
| 426 | 20230913 | 115200 | 2544467600 | 41250 | 41200 | 41250 | 41200 | 151 |
| 427 | 20230913 | 115100 | 2538244000 | 41250 | 41150 | 41250 | 41150 | 227 |
| 428 | 20230913 | 115000 | 2528890800 | 41200 | 41150 | 41200 | 41150 | 126 |
| 429 | 20230913 | 114900 | 2523699800 | 41200 | 41250 | 41250 | 41150 | 535 |
| 430 | 20230913 | 114800 | 2501657150 | 41250 | 41200 | 41250 | 41200 | 215 |
| 431 | 20230913 | 114700 | 2492790950 | 41150 | 41150 | 41150 | 41150 | 2 |
| 432 | 20230913 | 114600 | 2492708650 | 41250 | 41200 | 41250 | 41200 | 242 |
| 433 | 20230913 | 114500 | 2482729650 | 41200 | 41150 | 41200 | 41150 | 130 |
| 434 | 20230913 | 114400 | 2477374100 | 41200 | 41150 | 41200 | 41150 | 124 |
| 435 | 20230913 | 114300 | 2472265400 | 41200 | 41150 | 41250 | 41150 | 250 |
| 436 | 20230913 | 114200 | 2461962250 | 41200 | 41150 | 41200 | 41150 | 125 |
| 437 | 20230913 | 114100 | 2456812400 | 41150 | 41200 | 41250 | 41150 | 228 |
| 438 | 20230913 | 114000 | 2447418400 | 41200 | 41150 | 41250 | 41150 | 412 |
| 439 | 20230913 | 113900 | 2430439050 | 41150 | 41200 | 41200 | 41150 | 145 |
| 440 | 20230913 | 113800 | 2424465200 | 41200 | 41150 | 41200 | 41150 | 174 |
| 441 | 20230913 | 113700 | 2417296500 | 41150 | 41150 | 41200 | 41150 | 239 |
| 442 | 20230913 | 113600 | 2407453250 | 41150 | 41150 | 41150 | 41100 | 124 |
| 443 | 20230913 | 113500 | 2402350750 | 41150 | 41100 | 41150 | 41100 | 124 |
| 444 | 20230913 | 113400 | 2397248250 | 41150 | 41200 | 41250 | 41150 | 371 |
| 445 | 20230913 | 113300 | 2381967500 | 41250 | 41150 | 41250 | 41150 | 225 |
| 446 | 20230913 | 113200 | 2372694800 | 41150 | 41200 | 41200 | 41150 | 125 |
| 447 | 20230913 | 113100 | 2367544950 | 41150 | 41150 | 41200 | 41150 | 190 |
| 448 | 20230913 | 113000 | 2359720350 | 41200 | 41100 | 41200 | 41100 | 53 |
| 449 | 20230913 | 112900 | 2357537050 | 41150 | 41100 | 41150 | 41100 | 190 |
| 450 | 20230913 | 112800 | 2349721950 | 41100 | 41100 | 41150 | 41100 | 197 |
| 451 | 20230913 | 112700 | 2341616650 | 41150 | 41100 | 41150 | 41100 | 167 |
| 452 | 20230913 | 112600 | 2334744700 | 41100 | 41100 | 41150 | 41100 | 192 |
| 453 | 20230913 | 112500 | 2326847400 | 41100 | 41100 | 41150 | 41100 | 174 |
| 454 | 20230913 | 112400 | 2319687400 | 41150 | 41100 | 41150 | 41100 | 124 |
| 455 | 20230913 | 112300 | 2314584900 | 41100 | 41150 | 41150 | 41050 | 170 |
| 456 | 20230913 | 112200 | 2307595350 | 41100 | 41050 | 41100 | 41050 | 140 |
| 457 | 20230913 | 112100 | 2301841750 | 41050 | 41050 | 41100 | 41050 | 225 |
| 458 | 20230913 | 112000 | 2292599400 | 41050 | 41100 | 41150 | 41050 | 386 |
| 459 | 20230913 | 111900 | 2276731100 | 41100 | 41100 | 41150 | 41050 | 586 |
| 460 | 20230913 | 111800 | 2252656000 | 41100 | 41050 | 41100 | 41050 | 3 |
| 461 | 20230913 | 111700 | 2252532750 | 41050 | 41050 | 41100 | 41050 | 323 |
| 462 | 20230913 | 111600 | 2239262900 | 41050 | 41050 | 41100 | 41050 | 216 |
| 463 | 20230913 | 111500 | 2230387900 | 41050 | 41100 | 41150 | 41050 | 224 |
| 464 | 20230913 | 111400 | 2221178650 | 41100 | 41150 | 41150 | 41050 | 756 |
| 465 | 20230913 | 111300 | 2190092600 | 41150 | 41150 | 41200 | 41150 | 269 |
| 466 | 20230913 | 111200 | 2179017150 | 41150 | 41200 | 41200 | 41150 | 323 |
| 467 | 20230913 | 111100 | 2165709700 | 41200 | 41250 | 41250 | 41150 | 958 |
| 468 | 20230913 | 111000 | 2126222500 | 41250 | 41300 | 41350 | 41250 | 125 |
| 469 | 20230913 | 110900 | 2121055250 | 41300 | 41300 | 41300 | 41250 | 437 |
| 470 | 20230913 | 110800 | 2103014350 | 41300 | 41300 | 41300 | 41250 | 173 |
| 471 | 20230913 | 110700 | 2095869500 | 41350 | 41300 | 41350 | 41300 | 124 |
| 472 | 20230913 | 110600 | 2090742150 | 41300 | 41300 | 41350 | 41300 | 126 |
| 473 | 20230913 | 110500 | 2085532250 | 41300 | 41300 | 41350 | 41300 | 191 |
| 474 | 20230913 | 110400 | 2077637850 | 41300 | 41350 | 41350 | 41300 | 125 |
| 475 | 20230913 | 110300 | 2072469200 | 41300 | 41300 | 41350 | 41300 | 125 |
| 476 | 20230913 | 110200 | 2067300600 | 41300 | 41300 | 41350 | 41250 | 373 |
| 477 | 20230913 | 110100 | 2051899000 | 41350 | 41350 | 41400 | 41300 | 431 |
| 478 | 20230913 | 110000 | 2034071200 | 41250 | 41350 | 41350 | 41250 | 848 |
| 479 | 20230913 | 105900 | 1999038000 | 41300 | 41150 | 41300 | 41150 | 665 |
| 480 | 20230913 | 105800 | 1971628150 | 41200 | 41200 | 41250 | 41200 | 380 |
| 481 | 20230913 | 105700 | 1955961900 | 41200 | 41250 | 41250 | 41200 | 256 |
| 482 | 20230913 | 105600 | 1945401950 | 41250 | 41300 | 41400 | 41250 | 693 |
| 483 | 20230913 | 105500 | 1916772650 | 41300 | 41350 | 41350 | 41300 | 212 |
| 484 | 20230913 | 105400 | 1908006750 | 41300 | 41250 | 41350 | 41250 | 431 |
| 485 | 20230913 | 105300 | 1890202450 | 41250 | 41250 | 41300 | 41250 | 264 |
| 486 | 20230913 | 105200 | 1879305750 | 41250 | 41250 | 41300 | 41200 | 339 |
| 487 | 20230913 | 105100 | 1865326000 | 41200 | 41200 | 41250 | 41150 | 186 |
| 488 | 20230913 | 105000 | 1857656250 | 41250 | 41200 | 41250 | 41200 | 501 |
| 489 | 20230913 | 104900 | 1837007100 | 41200 | 41300 | 41300 | 41200 | 433 |
| 490 | 20230913 | 104800 | 1819146800 | 41250 | 41250 | 41300 | 41250 | 299 |
| 491 | 20230913 | 104700 | 1806804900 | 41200 | 41250 | 41300 | 41200 | 282 |
| 492 | 20230913 | 104600 | 1795172100 | 41200 | 41200 | 41300 | 41200 | 299 |
| 493 | 20230913 | 104500 | 1782834300 | 41200 | 41150 | 41250 | 41150 | 283 |
| 494 | 20230913 | 104400 | 1771173100 | 41200 | 41250 | 41300 | 41200 | 395 |
| 495 | 20230913 | 104300 | 1754876500 | 41300 | 41250 | 41300 | 41250 | 257 |
| 496 | 20230913 | 104200 | 1744268650 | 41250 | 41050 | 41250 | 41050 | 275 |
| 497 | 20230913 | 104100 | 1732940650 | 41050 | 41000 | 41050 | 41000 | 373 |
| 498 | 20230913 | 104000 | 1717629100 | 41000 | 40950 | 41000 | 40900 | 714 |
| 499 | 20230913 | 103900 | 1688372500 | 40900 | 40900 | 40950 | 40900 | 218 |
| 500 | 20230913 | 103800 | 1679446050 | 40900 | 40950 | 40950 | 40900 | 352 |
| 501 | 20230913 | 103700 | 1665038850 | 40950 | 40900 | 40950 | 40900 | 93 |
| 502 | 20230913 | 103600 | 1661230700 | 40900 | 40900 | 40950 | 40900 | 331 |
| 503 | 20230913 | 103500 | 1647688550 | 40900 | 40950 | 40950 | 40900 | 257 |
| 504 | 20230913 | 103400 | 1637164450 | 40950 | 40950 | 41000 | 40950 | 287 |
| 505 | 20230913 | 103300 | 1625407600 | 41000 | 40950 | 41000 | 40950 | 506 |
| 506 | 20230913 | 103200 | 1604682750 | 41000 | 40950 | 41000 | 40950 | 153 |
| 507 | 20230913 | 103100 | 1598413250 | 40950 | 41000 | 41000 | 40950 | 1392 |
| 508 | 20230913 | 103000 | 1541341350 | 41050 | 41100 | 41150 | 41050 | 1263 |
| 509 | 20230913 | 102900 | 1489469650 | 41100 | 41150 | 41150 | 41100 | 193 |
| 510 | 20230913 | 102800 | 1481533200 | 41100 | 41250 | 41300 | 41100 | 2676 |
| 511 | 20230913 | 102700 | 1371467150 | 41250 | 41250 | 41300 | 41250 | 89 |
| 512 | 20230913 | 102600 | 1367791750 | 41300 | 41300 | 41300 | 41250 | 194 |
| 513 | 20230913 | 102500 | 1359783750 | 41250 | 41200 | 41250 | 41200 | 54 |
| 514 | 20230913 | 102400 | 1357558800 | 41300 | 41250 | 41300 | 41200 | 218 |
| 515 | 20230913 | 102300 | 1348560150 | 41300 | 41300 | 41300 | 41250 | 182 |
| 516 | 20230913 | 102200 | 1341043600 | 41350 | 41350 | 41350 | 41300 | 156 |
| 517 | 20230913 | 102100 | 1334594100 | 41350 | 41350 | 41350 | 41300 | 614 |
| 518 | 20230913 | 102000 | 1309227600 | 41350 | 41350 | 41400 | 41350 | 206 |
| 519 | 20230913 | 101900 | 1300705300 | 41350 | 41350 | 41350 | 41350 | 1 |
| 520 | 20230913 | 101800 | 1300663950 | 41300 | 41300 | 41400 | 41150 | 1614 |
| 521 | 20230913 | 101700 | 1234059250 | 41250 | 41300 | 41350 | 41150 | 2526 |
| 522 | 20230913 | 101600 | 1129957300 | 41300 | 41250 | 41300 | 41200 | 332 |
| 523 | 20230913 | 101500 | 1116246950 | 41250 | 41200 | 41250 | 41200 | 169 |
| 524 | 20230913 | 101400 | 1109275800 | 41200 | 41150 | 41250 | 41150 | 632 |
| 525 | 20230913 | 101300 | 1083218250 | 41200 | 41150 | 41200 | 41150 | 86 |
| 526 | 20230913 | 101200 | 1079675150 | 41150 | 41200 | 41200 | 41150 | 84 |
| 527 | 20230913 | 101100 | 1076214400 | 41200 | 41200 | 41200 | 41150 | 814 |
| 528 | 20230913 | 101000 | 1042698650 | 41200 | 41150 | 41200 | 41150 | 414 |
| 529 | 20230913 | 100900 | 1025642000 | 41150 | 41200 | 41200 | 41150 | 143 |
| 530 | 20230913 | 100800 | 1019753350 | 41150 | 41150 | 41200 | 41150 | 156 |
| 531 | 20230913 | 100700 | 1013329800 | 41150 | 41150 | 41150 | 41150 | 330 |
| 532 | 20230913 | 100600 | 999750300 | 41150 | 41100 | 41150 | 41100 | 87 |
| 533 | 20230913 | 100500 | 996170350 | 41150 | 41150 | 41150 | 41150 | 1146 |
| 534 | 20230913 | 100400 | 949012450 | 41150 | 41200 | 41200 | 41150 | 472 |
| 535 | 20230913 | 100300 | 929566250 | 41200 | 41200 | 41200 | 41200 | 644 |
| 536 | 20230913 | 100200 | 903033450 | 41200 | 41300 | 41300 | 41200 | 717 |
| 537 | 20230913 | 100100 | 873446900 | 41300 | 41300 | 41300 | 41300 | 64 |
| 538 | 20230913 | 100000 | 870803700 | 41300 | 41350 | 41350 | 41300 | 90 |
| 539 | 20230913 | 095900 | 867082400 | 41300 | 41300 | 41300 | 41300 | 70 |
| 540 | 20230913 | 095800 | 864191400 | 41350 | 41300 | 41350 | 41300 | 90 |
| 541 | 20230913 | 095700 | 860470200 | 41350 | 41300 | 41350 | 41300 | 95 |
| 542 | 20230913 | 095600 | 856542400 | 41350 | 41300 | 41350 | 41300 | 152 |
| 543 | 20230913 | 095500 | 850260600 | 41300 | 41300 | 41350 | 41300 | 140 |
| 544 | 20230913 | 095400 | 844474350 | 41350 | 41300 | 41350 | 41300 | 96 |
| 545 | 20230913 | 095300 | 840504800 | 41300 | 41350 | 41350 | 41300 | 269 |
| 546 | 20230913 | 095200 | 829385450 | 41350 | 41300 | 41350 | 41300 | 88 |
| 547 | 20230913 | 095100 | 825746850 | 41350 | 41300 | 41350 | 41300 | 92 |
| 548 | 20230913 | 095000 | 821943000 | 41300 | 41300 | 41350 | 41300 | 290 |
| 549 | 20230913 | 094900 | 809952450 | 41350 | 41300 | 41350 | 41300 | 87 |
| 550 | 20230913 | 094800 | 806355100 | 41350 | 41350 | 41350 | 41300 | 184 |
| 551 | 20230913 | 094700 | 798750200 | 41350 | 41350 | 41400 | 41350 | 172 |
| 552 | 20230913 | 094600 | 791633750 | 41400 | 41350 | 41400 | 41350 | 161 |
| 553 | 20230913 | 094500 | 784968650 | 41350 | 41350 | 41400 | 41350 | 252 |
| 554 | 20230913 | 094400 | 774544200 | 41350 | 41400 | 41400 | 41350 | 231 |
| 555 | 20230913 | 094300 | 764988150 | 41400 | 41300 | 41400 | 41300 | 13 |
| 556 | 20230913 | 094200 | 764450150 | 41400 | 41350 | 41400 | 41300 | 163 |
| 557 | 20230913 | 094100 | 757708850 | 41400 | 41350 | 41400 | 41350 | 87 |
| 558 | 20230913 | 094000 | 754107150 | 41350 | 41350 | 41400 | 41350 | 106 |
| 559 | 20230913 | 093900 | 749719850 | 41400 | 41350 | 41400 | 41350 | 193 |
| 560 | 20230913 | 093800 | 741732950 | 41350 | 41300 | 41400 | 41300 | 360 |
| 561 | 20230913 | 093700 | 726844400 | 41350 | 41350 | 41350 | 41350 | 131 |
| 562 | 20230913 | 093600 | 721427550 | 41300 | 41300 | 41350 | 41300 | 349 |
| 563 | 20230913 | 093500 | 707009650 | 41350 | 41250 | 41350 | 41250 | 122 |
| 564 | 20230913 | 093400 | 701971300 | 41250 | 41250 | 41300 | 41250 | 145 |
| 565 | 20230913 | 093300 | 695984350 | 41250 | 41250 | 41300 | 41250 | 665 |
| 566 | 20230913 | 093200 | 668548300 | 41300 | 41200 | 41300 | 41200 | 529 |
| 567 | 20230913 | 093100 | 646721650 | 41200 | 41200 | 41250 | 41200 | 133 |
| 568 | 20230913 | 093000 | 641237800 | 41200 | 41250 | 41300 | 41200 | 228 |
| 569 | 20230913 | 092900 | 631828550 | 41250 | 41250 | 41300 | 41250 | 159 |
| 570 | 20230913 | 092800 | 625262900 | 41300 | 41250 | 41300 | 41250 | 87 |
| 571 | 20230913 | 092700 | 621669900 | 41250 | 41250 | 41250 | 41200 | 1530 |
| 572 | 20230913 | 092600 | 558612750 | 41300 | 41250 | 41300 | 41250 | 139 |
| 573 | 20230913 | 092500 | 552874550 | 41300 | 41200 | 41300 | 41200 | 109 |
| 574 | 20230913 | 092400 | 548375050 | 41200 | 41300 | 41300 | 41200 | 227 |
| 575 | 20230913 | 092300 | 539009750 | 41250 | 41200 | 41250 | 41150 | 519 |
| 576 | 20230913 | 092200 | 517613100 | 41150 | 41200 | 41200 | 41150 | 249 |
| 577 | 20230913 | 092100 | 507354350 | 41150 | 41200 | 41200 | 41150 | 972 |
| 578 | 20230913 | 092000 | 467339300 | 41200 | 41150 | 41200 | 41150 | 121 |
| 579 | 20230913 | 091900 | 462354200 | 41150 | 41200 | 41200 | 41150 | 86 |
| 580 | 20230913 | 091800 | 458811100 | 41150 | 41200 | 41250 | 41150 | 390 |
| 581 | 20230913 | 091700 | 442742500 | 41150 | 41200 | 41200 | 41150 | 1200 |
| 582 | 20230913 | 091600 | 393302750 | 41200 | 41300 | 41300 | 41200 | 342 |
| 583 | 20230913 | 091500 | 379191700 | 41250 | 41350 | 41350 | 41250 | 239 |
| 584 | 20230913 | 091400 | 369321850 | 41300 | 41300 | 41350 | 41300 | 123 |
| 585 | 20230913 | 091300 | 364237700 | 41250 | 41200 | 41300 | 41200 | 885 |
| 586 | 20230913 | 091200 | 327716750 | 41250 | 41200 | 41250 | 41200 | 416 |
| 587 | 20230913 | 091100 | 310572650 | 41200 | 41250 | 41300 | 41200 | 270 |
| 588 | 20230913 | 091000 | 299438550 | 41250 | 41300 | 41350 | 41200 | 473 |
| 589 | 20230913 | 090900 | 279913850 | 41300 | 41300 | 41400 | 41300 | 496 |
| 590 | 20230913 | 090800 | 259393950 | 41350 | 41300 | 41400 | 41200 | 480 |
| 591 | 20230913 | 090700 | 239569600 | 41250 | 41350 | 41350 | 41150 | 257 |
| 592 | 20230913 | 090600 | 228945350 | 41300 | 41300 | 41300 | 41150 | 928 |
| 593 | 20230913 | 090500 | 190710000 | 41250 | 41300 | 41350 | 41250 | 211 |
| 594 | 20230913 | 090400 | 181994150 | 41200 | 41400 | 41450 | 41200 | 963 |
| 595 | 20230913 | 090300 | 142206350 | 41500 | 41450 | 41500 | 41450 | 172 |
| 596 | 20230913 | 090200 | 135075050 | 41350 | 41250 | 41750 | 41250 | 857 |
| 597 | 20230913 | 090100 | 99497900 | 41250 | 41400 | 41400 | 41150 | 943 |
| 598 | 20230913 | 090000 | 60593650 | 41350 | 41200 | 41700 | 41200 | 1469 |