33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191500 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 1459 |
| 3 | 20230912 | 191400 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 4 | 20230912 | 191300 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 5 | 20230912 | 191200 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 6 | 20230912 | 191100 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 7 | 20230912 | 191000 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 8 | 20230912 | 190900 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 9 | 20230912 | 190800 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 10 | 20230912 | 190700 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 11 | 20230912 | 190600 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 12 | 20230912 | 190500 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 13 | 20230912 | 190400 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 14 | 20230912 | 190300 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 15 | 20230912 | 190200 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 16 | 20230912 | 190100 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 17 | 20230912 | 190000 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 18 | 20230912 | 185900 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 19 | 20230912 | 185800 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 20 | 20230912 | 185700 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 21 | 20230912 | 185600 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 22 | 20230912 | 185500 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 23 | 20230912 | 185400 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 24 | 20230912 | 185300 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 25 | 20230912 | 185200 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 26 | 20230912 | 185100 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 27 | 20230912 | 185000 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 28 | 20230912 | 184900 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 29 | 20230912 | 184800 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 30 | 20230912 | 184700 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 31 | 20230912 | 184600 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 32 | 20230912 | 184500 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 1459 |
| 33 | 20230912 | 184400 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 34 | 20230912 | 184300 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 35 | 20230912 | 184200 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 36 | 20230912 | 184100 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 37 | 20230912 | 184000 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 38 | 20230912 | 183900 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 39 | 20230912 | 183800 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 40 | 20230912 | 183700 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 41 | 20230912 | 183600 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 42 | 20230912 | 183500 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 43 | 20230912 | 183400 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 44 | 20230912 | 183300 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 45 | 20230912 | 183200 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 46 | 20230912 | 183100 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 47 | 20230912 | 183000 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 48 | 20230912 | 182900 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 49 | 20230912 | 182800 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 50 | 20230912 | 182700 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 51 | 20230912 | 182600 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 52 | 20230912 | 182500 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 53 | 20230912 | 182400 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 54 | 20230912 | 182300 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 55 | 20230912 | 182200 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 56 | 20230912 | 182100 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 57 | 20230912 | 182000 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 58 | 20230912 | 181900 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 59 | 20230912 | 181800 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 60 | 20230912 | 181700 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 61 | 20230912 | 181600 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 62 | 20230912 | 181500 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 1459 |
| 63 | 20230912 | 181400 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 64 | 20230912 | 181300 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 65 | 20230912 | 181200 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 66 | 20230912 | 181100 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 67 | 20230912 | 181000 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 68 | 20230912 | 180900 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 69 | 20230912 | 180800 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 70 | 20230912 | 180700 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 71 | 20230912 | 180600 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 72 | 20230912 | 180500 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 73 | 20230912 | 180400 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 74 | 20230912 | 180300 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 75 | 20230912 | 180200 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 76 | 20230912 | 180100 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 77 | 20230912 | 180000 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 78 | 20230912 | 175900 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 79 | 20230912 | 175800 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 80 | 20230912 | 175700 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 81 | 20230912 | 175600 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 82 | 20230912 | 175500 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 83 | 20230912 | 175400 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 84 | 20230912 | 175300 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 85 | 20230912 | 175200 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 86 | 20230912 | 175100 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 87 | 20230912 | 175000 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 88 | 20230912 | 174900 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 89 | 20230912 | 174800 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 90 | 20230912 | 174700 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 91 | 20230912 | 174600 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 92 | 20230912 | 174500 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 1459 |
| 93 | 20230912 | 174400 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 94 | 20230912 | 174300 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 95 | 20230912 | 174200 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 96 | 20230912 | 174100 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 97 | 20230912 | 174000 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 98 | 20230912 | 173900 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 99 | 20230912 | 173800 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 100 | 20230912 | 173700 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 101 | 20230912 | 173600 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 102 | 20230912 | 173500 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 103 | 20230912 | 173400 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 104 | 20230912 | 173300 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 105 | 20230912 | 173200 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 106 | 20230912 | 173100 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 107 | 20230912 | 173000 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 108 | 20230912 | 172900 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 109 | 20230912 | 172800 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 110 | 20230912 | 172700 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 111 | 20230912 | 172600 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 112 | 20230912 | 172500 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 113 | 20230912 | 172400 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 114 | 20230912 | 172300 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 115 | 20230912 | 172200 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 116 | 20230912 | 172100 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 117 | 20230912 | 172000 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 118 | 20230912 | 171900 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 119 | 20230912 | 171800 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 120 | 20230912 | 171700 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 121 | 20230912 | 171600 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 122 | 20230912 | 171500 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 1459 |
| 123 | 20230912 | 171400 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 124 | 20230912 | 171300 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 125 | 20230912 | 171200 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 126 | 20230912 | 171100 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 127 | 20230912 | 171000 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 128 | 20230912 | 170900 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 129 | 20230912 | 170800 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 130 | 20230912 | 170700 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 131 | 20230912 | 170600 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 132 | 20230912 | 170500 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 133 | 20230912 | 170400 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 134 | 20230912 | 170300 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 135 | 20230912 | 170200 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 136 | 20230912 | 170100 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 137 | 20230912 | 170000 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 138 | 20230912 | 165900 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 139 | 20230912 | 165800 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 140 | 20230912 | 165700 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 141 | 20230912 | 165600 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 142 | 20230912 | 165500 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 143 | 20230912 | 165400 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 144 | 20230912 | 165300 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 145 | 20230912 | 165200 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 146 | 20230912 | 165100 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 147 | 20230912 | 165000 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 148 | 20230912 | 164900 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 149 | 20230912 | 164800 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 150 | 20230912 | 164700 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 151 | 20230912 | 164600 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 152 | 20230912 | 164500 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 1459 |
| 153 | 20230912 | 164400 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 154 | 20230912 | 164300 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 155 | 20230912 | 164200 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 156 | 20230912 | 164100 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 157 | 20230912 | 164000 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 158 | 20230912 | 163900 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 159 | 20230912 | 163800 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 160 | 20230912 | 163700 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 161 | 20230912 | 163600 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 162 | 20230912 | 163500 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 163 | 20230912 | 163400 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 164 | 20230912 | 163300 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 165 | 20230912 | 163200 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 166 | 20230912 | 163100 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 167 | 20230912 | 163000 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 168 | 20230912 | 162900 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 169 | 20230912 | 162800 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 170 | 20230912 | 162700 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 171 | 20230912 | 162600 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 172 | 20230912 | 162500 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 173 | 20230912 | 162400 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 174 | 20230912 | 162300 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 175 | 20230912 | 162200 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 176 | 20230912 | 162100 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 177 | 20230912 | 162000 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 178 | 20230912 | 161900 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 179 | 20230912 | 161800 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 180 | 20230912 | 161700 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 181 | 20230912 | 161600 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 182 | 20230912 | 161500 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 1459 |
| 183 | 20230912 | 161400 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 184 | 20230912 | 161300 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 185 | 20230912 | 161200 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 186 | 20230912 | 161100 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 187 | 20230912 | 161000 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 188 | 20230912 | 160900 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 189 | 20230912 | 160800 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 190 | 20230912 | 160700 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 191 | 20230912 | 160600 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 192 | 20230912 | 160500 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 193 | 20230912 | 160400 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 194 | 20230912 | 160300 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 195 | 20230912 | 160200 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 196 | 20230912 | 160100 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 197 | 20230912 | 160000 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 198 | 20230912 | 155900 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 199 | 20230912 | 155800 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 200 | 20230912 | 155700 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 201 | 20230912 | 155600 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 202 | 20230912 | 155500 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 203 | 20230912 | 155400 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 204 | 20230912 | 155300 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 205 | 20230912 | 155200 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 206 | 20230912 | 155100 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 207 | 20230912 | 155000 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 208 | 20230912 | 154900 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 209 | 20230912 | 154800 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 210 | 20230912 | 154700 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 211 | 20230912 | 154600 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 212 | 20230912 | 154500 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 1459 |
| 213 | 20230912 | 154400 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 214 | 20230912 | 154300 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 215 | 20230912 | 154200 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 216 | 20230912 | 154100 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 217 | 20230912 | 154000 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 218 | 20230912 | 153900 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 219 | 20230912 | 153800 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 220 | 20230912 | 153700 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 221 | 20230912 | 153600 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 222 | 20230912 | 153500 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 223 | 20230912 | 153400 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 224 | 20230912 | 153300 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 225 | 20230912 | 153200 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 226 | 20230912 | 153100 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 227 | 20230912 | 153000 | 3606219300 | 20450 | 20450 | 20450 | 20450 | 1459 |
| 228 | 20230912 | 152900 | 3576382750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 229 | 20230912 | 152800 | 3576382750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 230 | 20230912 | 152700 | 3576382750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 231 | 20230912 | 152600 | 3576382750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 232 | 20230912 | 152500 | 3576382750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 233 | 20230912 | 152400 | 3576382750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 234 | 20230912 | 152300 | 3576382750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 235 | 20230912 | 152200 | 3576382750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 236 | 20230912 | 152100 | 3576382750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 237 | 20230912 | 152000 | 3576382750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 238 | 20230912 | 151900 | 3576382750 | 20450 | 20450 | 20450 | 20400 | 154 |
| 239 | 20230912 | 151800 | 3573233500 | 20450 | 20450 | 20450 | 20450 | 29 |
| 240 | 20230912 | 151700 | 3572640450 | 20450 | 20400 | 20450 | 20400 | 301 |
| 241 | 20230912 | 151600 | 3566495700 | 20450 | 20450 | 20450 | 20400 | 129 |
| 242 | 20230912 | 151500 | 3563863550 | 20450 | 20400 | 20450 | 20400 | 581 |
| 243 | 20230912 | 151400 | 3551996000 | 20400 | 20400 | 20400 | 20350 | 87 |
| 244 | 20230912 | 151300 | 3550224400 | 20400 | 20400 | 20400 | 20400 | 109 |
| 245 | 20230912 | 151200 | 3548000800 | 20400 | 20400 | 20400 | 20400 | 518 |
| 246 | 20230912 | 151100 | 3537433600 | 20400 | 20400 | 20400 | 20400 | 4 |
| 247 | 20230912 | 151000 | 3537352000 | 20400 | 20400 | 20400 | 20400 | 2179 |
| 248 | 20230912 | 150900 | 3492900400 | 20400 | 20400 | 20450 | 20400 | 845 |
| 249 | 20230912 | 150800 | 3475660400 | 20400 | 20450 | 20450 | 20400 | 79 |
| 250 | 20230912 | 150700 | 3474048550 | 20400 | 20400 | 20400 | 20400 | 8 |
| 251 | 20230912 | 150600 | 3473885350 | 20500 | 20450 | 20500 | 20400 | 109 |
| 252 | 20230912 | 150500 | 3471654050 | 20450 | 20450 | 20450 | 20450 | 924 |
| 253 | 20230912 | 150400 | 3452758250 | 20500 | 20450 | 20500 | 20450 | 820 |
| 254 | 20230912 | 150300 | 3435951750 | 20450 | 20450 | 20450 | 20450 | 64 |
| 255 | 20230912 | 150200 | 3434642950 | 20500 | 20500 | 20500 | 20500 | 41 |
| 256 | 20230912 | 150100 | 3433802450 | 20500 | 20500 | 20500 | 20500 | 2 |
| 257 | 20230912 | 150000 | 3433761450 | 20450 | 20400 | 20500 | 20400 | 336 |
| 258 | 20230912 | 145900 | 3426880300 | 20400 | 20500 | 20500 | 20400 | 199 |
| 259 | 20230912 | 145800 | 3422810050 | 20450 | 20450 | 20500 | 20450 | 700 |
| 260 | 20230912 | 145700 | 3408490850 | 20450 | 20500 | 20500 | 20450 | 408 |
| 261 | 20230912 | 145600 | 3400147150 | 20450 | 20450 | 20550 | 20450 | 680 |
| 262 | 20230912 | 145500 | 3386234650 | 20450 | 20500 | 20550 | 20450 | 47 |
| 263 | 20230912 | 145400 | 3385271250 | 20500 | 20500 | 20550 | 20450 | 236 |
| 264 | 20230912 | 145300 | 3380438050 | 20500 | 20500 | 20500 | 20450 | 81 |
| 265 | 20230912 | 145200 | 3378780800 | 20450 | 20500 | 20500 | 20450 | 207 |
| 266 | 20230912 | 145100 | 3374541900 | 20500 | 20500 | 20500 | 20450 | 203 |
| 267 | 20230912 | 145000 | 3370385900 | 20450 | 20450 | 20500 | 20450 | 653 |
| 268 | 20230912 | 144900 | 3357031550 | 20450 | 20500 | 20550 | 20450 | 444 |
| 269 | 20230912 | 144800 | 3347926100 | 20550 | 20550 | 20550 | 20550 | 19 |
| 270 | 20230912 | 144700 | 3347535650 | 20500 | 20550 | 20550 | 20500 | 161 |
| 271 | 20230912 | 144600 | 3344230950 | 20550 | 20500 | 20550 | 20500 | 126 |
| 272 | 20230912 | 144500 | 3341647350 | 20500 | 20500 | 20550 | 20500 | 291 |
| 273 | 20230912 | 144400 | 3335676050 | 20550 | 20550 | 20550 | 20500 | 139 |
| 274 | 20230912 | 144300 | 3332821850 | 20500 | 20500 | 20550 | 20500 | 115 |
| 275 | 20230912 | 144200 | 3330463600 | 20500 | 20550 | 20550 | 20500 | 411 |
| 276 | 20230912 | 144100 | 3322032350 | 20550 | 20550 | 20550 | 20500 | 100 |
| 277 | 20230912 | 144000 | 3319979400 | 20500 | 20550 | 20550 | 20500 | 278 |
| 278 | 20230912 | 143900 | 3314273700 | 20550 | 20550 | 20550 | 20500 | 20 |
| 279 | 20230912 | 143800 | 3313863150 | 20550 | 20500 | 20550 | 20500 | 224 |
| 280 | 20230912 | 143700 | 3309264700 | 20550 | 20550 | 20550 | 20500 | 210 |
| 281 | 20230912 | 143600 | 3304954500 | 20500 | 20500 | 20550 | 20500 | 87 |
| 282 | 20230912 | 143500 | 3303170400 | 20500 | 20500 | 20550 | 20500 | 317 |
| 283 | 20230912 | 143400 | 3296663550 | 20550 | 20550 | 20550 | 20500 | 82 |
| 284 | 20230912 | 143300 | 3294981200 | 20550 | 20550 | 20550 | 20500 | 149 |
| 285 | 20230912 | 143200 | 3291922100 | 20550 | 20500 | 20550 | 20450 | 199 |
| 286 | 20230912 | 143100 | 3287844500 | 20500 | 20500 | 20550 | 20450 | 409 |
| 287 | 20230912 | 143000 | 3279458650 | 20500 | 20500 | 20500 | 20450 | 184 |
| 288 | 20230912 | 142900 | 3275688750 | 20450 | 20500 | 20500 | 20450 | 128 |
| 289 | 20230912 | 142800 | 3273069900 | 20500 | 20500 | 20500 | 20450 | 272 |
| 290 | 20230912 | 142700 | 3267498750 | 20500 | 20500 | 20500 | 20450 | 404 |
| 291 | 20230912 | 142600 | 3259219850 | 20500 | 20550 | 20550 | 20500 | 654 |
| 292 | 20230912 | 142500 | 3245812250 | 20500 | 20450 | 20500 | 20450 | 92 |
| 293 | 20230912 | 142400 | 3243928800 | 20500 | 20500 | 20550 | 20450 | 177 |
| 294 | 20230912 | 142300 | 3240299150 | 20500 | 20450 | 20550 | 20450 | 115 |
| 295 | 20230912 | 142200 | 3237944300 | 20450 | 20450 | 20450 | 20400 | 186 |
| 296 | 20230912 | 142100 | 3234145500 | 20450 | 20450 | 20550 | 20450 | 335 |
| 297 | 20230912 | 142000 | 3227288950 | 20500 | 20550 | 20550 | 20450 | 13 |
| 298 | 20230912 | 141900 | 3227022250 | 20450 | 20450 | 20550 | 20450 | 147 |
| 299 | 20230912 | 141800 | 3224015800 | 20450 | 20400 | 20450 | 20400 | 86 |
| 300 | 20230912 | 141700 | 3222260500 | 20400 | 20550 | 20550 | 20400 | 162 |
| 301 | 20230912 | 141600 | 3218939400 | 20550 | 20500 | 20550 | 20400 | 125 |
| 302 | 20230912 | 141500 | 3216382050 | 20500 | 20450 | 20500 | 20400 | 729 |
| 303 | 20230912 | 141400 | 3201491800 | 20500 | 20450 | 20500 | 20400 | 117 |
| 304 | 20230912 | 141300 | 3199099900 | 20450 | 20500 | 20500 | 20450 | 247 |
| 305 | 20230912 | 141200 | 3194039100 | 20500 | 20400 | 20550 | 20400 | 1172 |
| 306 | 20230912 | 141100 | 3170019650 | 20400 | 20400 | 20450 | 20350 | 480 |
| 307 | 20230912 | 141000 | 3160209000 | 20400 | 20400 | 20450 | 20400 | 385 |
| 308 | 20230912 | 140900 | 3152349650 | 20450 | 20450 | 20450 | 20400 | 145 |
| 309 | 20230912 | 140800 | 3149390900 | 20400 | 20450 | 20450 | 20400 | 159 |
| 310 | 20230912 | 140700 | 3146142300 | 20400 | 20400 | 20450 | 20350 | 254 |
| 311 | 20230912 | 140600 | 3140961300 | 20450 | 20400 | 20450 | 20400 | 29 |
| 312 | 20230912 | 140500 | 3140369500 | 20400 | 20400 | 20400 | 20350 | 140 |
| 313 | 20230912 | 140400 | 3137514150 | 20400 | 20400 | 20400 | 20350 | 140 |
| 314 | 20230912 | 140300 | 3134661350 | 20400 | 20400 | 20450 | 20350 | 242 |
| 315 | 20230912 | 140200 | 3129719700 | 20350 | 20400 | 20400 | 20350 | 83 |
| 316 | 20230912 | 140100 | 3128029750 | 20400 | 20400 | 20400 | 20350 | 292 |
| 317 | 20230912 | 140000 | 3122082950 | 20500 | 20350 | 20500 | 20300 | 552 |
| 318 | 20230912 | 135900 | 3110830400 | 20350 | 20350 | 20400 | 20300 | 1044 |
| 319 | 20230912 | 135800 | 3089586200 | 20350 | 20400 | 20400 | 20350 | 571 |
| 320 | 20230912 | 135700 | 3077945600 | 20450 | 20450 | 20500 | 20400 | 1149 |
| 321 | 20230912 | 135600 | 3054498500 | 20450 | 20500 | 20500 | 20450 | 1226 |
| 322 | 20230912 | 135500 | 3029421500 | 20500 | 20550 | 20550 | 20450 | 3226 |
| 323 | 20230912 | 135400 | 2963291150 | 20500 | 20550 | 20550 | 20500 | 251 |
| 324 | 20230912 | 135300 | 2958133800 | 20550 | 20500 | 20550 | 20500 | 277 |
| 325 | 20230912 | 135200 | 2952449550 | 20550 | 20550 | 20550 | 20500 | 24 |
| 326 | 20230912 | 135100 | 2951956450 | 20550 | 20550 | 20600 | 20500 | 124 |
| 327 | 20230912 | 135000 | 2949405200 | 20550 | 20600 | 20600 | 20500 | 817 |
| 328 | 20230912 | 134900 | 2932620200 | 20600 | 20550 | 20600 | 20550 | 224 |
| 329 | 20230912 | 134800 | 2928010950 | 20600 | 20600 | 20600 | 20550 | 86 |
| 330 | 20230912 | 134700 | 2926241400 | 20550 | 20550 | 20600 | 20550 | 404 |
| 331 | 20230912 | 134600 | 2917934600 | 20600 | 20600 | 20650 | 20550 | 73 |
| 332 | 20230912 | 134500 | 2916431750 | 20550 | 20600 | 20650 | 20550 | 140 |
| 333 | 20230912 | 134400 | 2913548500 | 20600 | 20650 | 20650 | 20550 | 293 |
| 334 | 20230912 | 134300 | 2907507550 | 20650 | 20600 | 20650 | 20600 | 92 |
| 335 | 20230912 | 134200 | 2905612100 | 20600 | 20600 | 20650 | 20550 | 218 |
| 336 | 20230912 | 134100 | 2901122050 | 20600 | 20600 | 20650 | 20550 | 74 |
| 337 | 20230912 | 134000 | 2899599650 | 20600 | 20650 | 20650 | 20600 | 97 |
| 338 | 20230912 | 133900 | 2897597350 | 20600 | 20600 | 20700 | 20550 | 241 |
| 339 | 20230912 | 133800 | 2892635250 | 20650 | 20650 | 20700 | 20650 | 608 |
| 340 | 20230912 | 133700 | 2880050900 | 20600 | 20550 | 20650 | 20550 | 172 |
| 341 | 20230912 | 133600 | 2876506950 | 20600 | 20550 | 20600 | 20550 | 131 |
| 342 | 20230912 | 133500 | 2873810400 | 20600 | 20650 | 20650 | 20600 | 179 |
| 343 | 20230912 | 133400 | 2870117600 | 20650 | 20650 | 20650 | 20600 | 57 |
| 344 | 20230912 | 133300 | 2868942700 | 20650 | 20650 | 20700 | 20600 | 223 |
| 345 | 20230912 | 133200 | 2864338500 | 20650 | 20700 | 20700 | 20650 | 39 |
| 346 | 20230912 | 133100 | 2863532100 | 20700 | 20700 | 20700 | 20650 | 151 |
| 347 | 20230912 | 133000 | 2860408900 | 20700 | 20650 | 20750 | 20650 | 204 |
| 348 | 20230912 | 132900 | 2856188650 | 20600 | 20650 | 20650 | 20600 | 64 |
| 349 | 20230912 | 132800 | 2854867100 | 20650 | 20700 | 20750 | 20650 | 173 |
| 350 | 20230912 | 132700 | 2851287700 | 20650 | 20700 | 20750 | 20650 | 291 |
| 351 | 20230912 | 132600 | 2845273200 | 20650 | 20700 | 20700 | 20600 | 105 |
| 352 | 20230912 | 132500 | 2843105950 | 20700 | 20650 | 20700 | 20650 | 143 |
| 353 | 20230912 | 132400 | 2840151100 | 20700 | 20650 | 20700 | 20650 | 194 |
| 354 | 20230912 | 132300 | 2836138200 | 20650 | 20700 | 20750 | 20600 | 221 |
| 355 | 20230912 | 132200 | 2831567850 | 20650 | 20600 | 20700 | 20600 | 571 |
| 356 | 20230912 | 132100 | 2819781600 | 20650 | 20600 | 20750 | 20600 | 1071 |
| 357 | 20230912 | 132000 | 2797680600 | 20600 | 20550 | 20600 | 20550 | 79 |
| 358 | 20230912 | 131900 | 2796055700 | 20550 | 20600 | 20600 | 20550 | 387 |
| 359 | 20230912 | 131800 | 2788095450 | 20600 | 20600 | 20600 | 20550 | 79 |
| 360 | 20230912 | 131700 | 2786470100 | 20600 | 20600 | 20600 | 20550 | 497 |
| 361 | 20230912 | 131600 | 2776237250 | 20650 | 20650 | 20650 | 20600 | 746 |
| 362 | 20230912 | 131500 | 2760868350 | 20650 | 20600 | 20650 | 20600 | 116 |
| 363 | 20230912 | 131400 | 2758474250 | 20650 | 20650 | 20650 | 20600 | 193 |
| 364 | 20230912 | 131300 | 2754492950 | 20650 | 20600 | 20650 | 20600 | 152 |
| 365 | 20230912 | 131200 | 2751359400 | 20600 | 20650 | 20650 | 20600 | 281 |
| 366 | 20230912 | 131100 | 2745560650 | 20650 | 20600 | 20650 | 20600 | 130 |
| 367 | 20230912 | 131000 | 2742881350 | 20650 | 20600 | 20650 | 20600 | 231 |
| 368 | 20230912 | 130900 | 2738117150 | 20650 | 20700 | 20700 | 20600 | 172 |
| 369 | 20230912 | 130800 | 2734563100 | 20750 | 20600 | 20750 | 20600 | 205 |
| 370 | 20230912 | 130700 | 2730334150 | 20750 | 20650 | 20750 | 20600 | 258 |
| 371 | 20230912 | 130600 | 2725008450 | 20650 | 20650 | 20650 | 20600 | 156 |
| 372 | 20230912 | 130500 | 2721788200 | 20650 | 20650 | 20650 | 20600 | 93 |
| 373 | 20230912 | 130400 | 2719870900 | 20650 | 20700 | 20700 | 20650 | 26 |
| 374 | 20230912 | 130300 | 2719333950 | 20750 | 20750 | 20750 | 20600 | 2113 |
| 375 | 20230912 | 130200 | 2675659800 | 20750 | 20750 | 20800 | 20700 | 519 |
| 376 | 20230912 | 130100 | 2664915600 | 20750 | 20750 | 20800 | 20750 | 106 |
| 377 | 20230912 | 130000 | 2662715550 | 20750 | 20750 | 20800 | 20700 | 197 |
| 378 | 20230912 | 125900 | 2658630350 | 20700 | 20750 | 20800 | 20700 | 89 |
| 379 | 20230912 | 125800 | 2656786400 | 20800 | 20700 | 20800 | 20700 | 312 |
| 380 | 20230912 | 125700 | 2650308800 | 20700 | 20650 | 20700 | 20650 | 153 |
| 381 | 20230912 | 125600 | 2647148200 | 20700 | 20700 | 20700 | 20650 | 241 |
| 382 | 20230912 | 125500 | 2642161650 | 20700 | 20700 | 20700 | 20650 | 96 |
| 383 | 20230912 | 125400 | 2640177300 | 20750 | 20700 | 20750 | 20700 | 224 |
| 384 | 20230912 | 125300 | 2635535650 | 20750 | 20700 | 20750 | 20700 | 117 |
| 385 | 20230912 | 125200 | 2633111550 | 20750 | 20700 | 20750 | 20650 | 281 |
| 386 | 20230912 | 125100 | 2627295950 | 20700 | 20750 | 20750 | 20650 | 220 |
| 387 | 20230912 | 125000 | 2622737900 | 20750 | 20700 | 20750 | 20700 | 79 |
| 388 | 20230912 | 124900 | 2621101800 | 20750 | 20700 | 20750 | 20650 | 158 |
| 389 | 20230912 | 124800 | 2617831700 | 20650 | 20650 | 20750 | 20650 | 122 |
| 390 | 20230912 | 124700 | 2615311350 | 20700 | 20650 | 20700 | 20650 | 343 |
| 391 | 20230912 | 124600 | 2608213550 | 20650 | 20650 | 20700 | 20650 | 159 |
| 392 | 20230912 | 124500 | 2604929050 | 20650 | 20650 | 20700 | 20600 | 72 |
| 393 | 20230912 | 124400 | 2603443100 | 20700 | 20650 | 20700 | 20650 | 245 |
| 394 | 20230912 | 124300 | 2598374700 | 20650 | 20600 | 20650 | 20600 | 487 |
| 395 | 20230912 | 124200 | 2588324450 | 20650 | 20650 | 20650 | 20600 | 162 |
| 396 | 20230912 | 124100 | 2584981300 | 20650 | 20650 | 20650 | 20600 | 96 |
| 397 | 20230912 | 124000 | 2583002800 | 20650 | 20650 | 20650 | 20600 | 221 |
| 398 | 20230912 | 123900 | 2578444500 | 20650 | 20600 | 20650 | 20600 | 172 |
| 399 | 20230912 | 123800 | 2574898900 | 20650 | 20650 | 20650 | 20600 | 180 |
| 400 | 20230912 | 123700 | 2571184100 | 20600 | 20650 | 20650 | 20600 | 173 |
| 401 | 20230912 | 123600 | 2567615450 | 20600 | 20600 | 20650 | 20600 | 75 |
| 402 | 20230912 | 123500 | 2566069850 | 20600 | 20650 | 20650 | 20600 | 262 |
| 403 | 20230912 | 123400 | 2560666400 | 20650 | 20600 | 20650 | 20600 | 609 |
| 404 | 20230912 | 123300 | 2548120200 | 20650 | 20600 | 20650 | 20600 | 104 |
| 405 | 20230912 | 123200 | 2545977050 | 20650 | 20600 | 20650 | 20550 | 345 |
| 406 | 20230912 | 123100 | 2538859350 | 20600 | 20650 | 20650 | 20550 | 1281 |
| 407 | 20230912 | 123000 | 2512472200 | 20650 | 20650 | 20700 | 20650 | 88 |
| 408 | 20230912 | 122900 | 2510654400 | 20700 | 20700 | 20700 | 20650 | 76 |
| 409 | 20230912 | 122800 | 2509083300 | 20750 | 20650 | 20750 | 20650 | 109 |
| 410 | 20230912 | 122700 | 2506830750 | 20650 | 20700 | 20700 | 20600 | 100 |
| 411 | 20230912 | 122600 | 2504767700 | 20700 | 20650 | 20700 | 20600 | 143 |
| 412 | 20230912 | 122500 | 2501819550 | 20650 | 20700 | 20750 | 20650 | 39 |
| 413 | 20230912 | 122400 | 2501012250 | 20650 | 20600 | 20650 | 20600 | 196 |
| 414 | 20230912 | 122300 | 2496966900 | 20600 | 20700 | 20750 | 20600 | 120 |
| 415 | 20230912 | 122200 | 2494486400 | 20650 | 20650 | 20650 | 20600 | 44 |
| 416 | 20230912 | 122100 | 2493577950 | 20750 | 20650 | 20750 | 20600 | 176 |
| 417 | 20230912 | 122000 | 2489940900 | 20650 | 20700 | 20750 | 20650 | 140 |
| 418 | 20230912 | 121900 | 2487049250 | 20750 | 20700 | 20750 | 20700 | 104 |
| 419 | 20230912 | 121800 | 2484895600 | 20700 | 20650 | 20700 | 20650 | 289 |
| 420 | 20230912 | 121700 | 2478917050 | 20700 | 20650 | 20700 | 20600 | 203 |
| 421 | 20230912 | 121600 | 2474729800 | 20650 | 20650 | 20700 | 20650 | 87 |
| 422 | 20230912 | 121500 | 2472932700 | 20600 | 20700 | 20700 | 20600 | 1309 |
| 423 | 20230912 | 121400 | 2445928600 | 20700 | 20650 | 20700 | 20650 | 169 |
| 424 | 20230912 | 121300 | 2442433250 | 20700 | 20700 | 20700 | 20650 | 62 |
| 425 | 20230912 | 121200 | 2441151900 | 20750 | 20700 | 20750 | 20650 | 217 |
| 426 | 20230912 | 121100 | 2436664650 | 20700 | 20700 | 20700 | 20650 | 149 |
| 427 | 20230912 | 121000 | 2433585650 | 20700 | 20650 | 20700 | 20650 | 150 |
| 428 | 20230912 | 120900 | 2430483150 | 20650 | 20700 | 20700 | 20650 | 150 |
| 429 | 20230912 | 120800 | 2427383300 | 20700 | 20650 | 20700 | 20650 | 352 |
| 430 | 20230912 | 120700 | 2420099000 | 20700 | 20700 | 20700 | 20650 | 231 |
| 431 | 20230912 | 120600 | 2415322600 | 20850 | 20750 | 20850 | 20650 | 1163 |
| 432 | 20230912 | 120500 | 2391197650 | 20750 | 20700 | 20750 | 20650 | 288 |
| 433 | 20230912 | 120400 | 2385236500 | 20700 | 20700 | 20700 | 20650 | 106 |
| 434 | 20230912 | 120300 | 2383045300 | 20650 | 20700 | 20750 | 20650 | 378 |
| 435 | 20230912 | 120200 | 2375218000 | 20700 | 20700 | 20750 | 20700 | 179 |
| 436 | 20230912 | 120100 | 2371511800 | 20700 | 20650 | 20700 | 20650 | 217 |
| 437 | 20230912 | 120000 | 2367025200 | 20700 | 20750 | 20800 | 20650 | 1327 |
| 438 | 20230912 | 115900 | 2339557900 | 20750 | 20750 | 20750 | 20700 | 90 |
| 439 | 20230912 | 115800 | 2337692450 | 20750 | 20750 | 20750 | 20650 | 168 |
| 440 | 20230912 | 115700 | 2334215050 | 20800 | 20750 | 20850 | 20700 | 333 |
| 441 | 20230912 | 115600 | 2327316300 | 20750 | 20650 | 20750 | 20650 | 194 |
| 442 | 20230912 | 115500 | 2323304000 | 20700 | 20750 | 20750 | 20650 | 85 |
| 443 | 20230912 | 115400 | 2321544650 | 20700 | 20750 | 20750 | 20650 | 68 |
| 444 | 20230912 | 115300 | 2320136950 | 20750 | 20700 | 20850 | 20700 | 208 |
| 445 | 20230912 | 115200 | 2315828850 | 20700 | 20700 | 20700 | 20650 | 221 |
| 446 | 20230912 | 115100 | 2311260850 | 20750 | 20700 | 20750 | 20650 | 136 |
| 447 | 20230912 | 115000 | 2308446150 | 20700 | 20750 | 20750 | 20650 | 846 |
| 448 | 20230912 | 114900 | 2290945150 | 20700 | 20750 | 20800 | 20700 | 532 |
| 449 | 20230912 | 114800 | 2279920300 | 20800 | 20800 | 20850 | 20750 | 72 |
| 450 | 20230912 | 114700 | 2278424550 | 20750 | 20800 | 20850 | 20700 | 6006 |
| 451 | 20230912 | 114600 | 2153582300 | 20850 | 20850 | 20850 | 20800 | 156 |
| 452 | 20230912 | 114500 | 2150331250 | 20800 | 20850 | 20850 | 20800 | 129 |
| 453 | 20230912 | 114400 | 2147647750 | 20850 | 20800 | 20850 | 20800 | 417 |
| 454 | 20230912 | 114300 | 2138959650 | 20850 | 20850 | 20850 | 20800 | 92 |
| 455 | 20230912 | 114200 | 2137043700 | 20850 | 20800 | 20900 | 20800 | 207 |
| 456 | 20230912 | 114100 | 2132731100 | 20800 | 20850 | 20850 | 20800 | 324 |
| 457 | 20230912 | 114000 | 2125989750 | 20850 | 20850 | 20850 | 20800 | 341 |
| 458 | 20230912 | 113900 | 2118891750 | 20850 | 20850 | 20950 | 20800 | 426 |
| 459 | 20230912 | 113800 | 2110011150 | 20900 | 20900 | 20900 | 20850 | 363 |
| 460 | 20230912 | 113700 | 2102441200 | 20950 | 20900 | 20950 | 20900 | 93 |
| 461 | 20230912 | 113600 | 2100496050 | 20850 | 20900 | 20950 | 20850 | 56 |
| 462 | 20230912 | 113500 | 2099325050 | 20900 | 20900 | 21000 | 20850 | 178 |
| 463 | 20230912 | 113400 | 2095605200 | 20850 | 21000 | 21000 | 20850 | 364 |
| 464 | 20230912 | 113300 | 2087998350 | 21000 | 21000 | 21000 | 20900 | 248 |
| 465 | 20230912 | 113200 | 2082800100 | 21050 | 21000 | 21050 | 20950 | 86 |
| 466 | 20230912 | 113100 | 2080994950 | 20950 | 21000 | 21000 | 20900 | 105 |
| 467 | 20230912 | 113000 | 2078797050 | 21000 | 21050 | 21050 | 21000 | 217 |
| 468 | 20230912 | 112900 | 2074237400 | 21050 | 21100 | 21100 | 21000 | 529 |
| 469 | 20230912 | 112800 | 2063095500 | 21200 | 21150 | 21200 | 21100 | 1160 |
| 470 | 20230912 | 112700 | 2038554100 | 21100 | 21150 | 21150 | 21100 | 79 |
| 471 | 20230912 | 112600 | 2036886000 | 21150 | 21150 | 21200 | 21100 | 160 |
| 472 | 20230912 | 112500 | 2033503950 | 21150 | 21100 | 21200 | 21100 | 74 |
| 473 | 20230912 | 112400 | 2031939050 | 21150 | 21150 | 21200 | 21100 | 237 |
| 474 | 20230912 | 112300 | 2026932750 | 21150 | 21200 | 21200 | 21100 | 363 |
| 475 | 20230912 | 112200 | 2019256000 | 21200 | 21100 | 21200 | 21100 | 259 |
| 476 | 20230912 | 112100 | 2013781050 | 21200 | 21100 | 21200 | 21050 | 291 |
| 477 | 20230912 | 112000 | 2007630700 | 21100 | 21050 | 21100 | 21050 | 3138 |
| 478 | 20230912 | 111900 | 1941424200 | 21100 | 21000 | 21100 | 21000 | 214 |
| 479 | 20230912 | 111800 | 1936920650 | 21050 | 21050 | 21100 | 21050 | 251 |
| 480 | 20230912 | 111700 | 1931637050 | 21000 | 21050 | 21100 | 21000 | 1541 |
| 481 | 20230912 | 111600 | 1899198500 | 21050 | 21000 | 21050 | 20950 | 873 |
| 482 | 20230912 | 111500 | 1880880500 | 21000 | 20950 | 21000 | 20950 | 646 |
| 483 | 20230912 | 111400 | 1867320300 | 21000 | 21000 | 21000 | 20950 | 218 |
| 484 | 20230912 | 111300 | 1862744300 | 20950 | 21000 | 21000 | 20950 | 155 |
| 485 | 20230912 | 111200 | 1859496300 | 21000 | 21000 | 21000 | 20950 | 500 |
| 486 | 20230912 | 111100 | 1848999500 | 21000 | 21000 | 21000 | 20950 | 126 |
| 487 | 20230912 | 111000 | 1846356900 | 20950 | 21000 | 21000 | 20950 | 273 |
| 488 | 20230912 | 110900 | 1840632650 | 21000 | 21000 | 21000 | 21000 | 153 |
| 489 | 20230912 | 110800 | 1837419650 | 21000 | 20950 | 21000 | 20900 | 195 |
| 490 | 20230912 | 110700 | 1833334350 | 20950 | 20950 | 21000 | 20900 | 448 |
| 491 | 20230912 | 110600 | 1823951350 | 20900 | 20950 | 20950 | 20900 | 158 |
| 492 | 20230912 | 110500 | 1820647300 | 20950 | 20950 | 20950 | 20900 | 214 |
| 493 | 20230912 | 110400 | 1816169250 | 20950 | 20950 | 20950 | 20900 | 86 |
| 494 | 20230912 | 110300 | 1814368850 | 20900 | 20950 | 20950 | 20850 | 348 |
| 495 | 20230912 | 110200 | 1807095950 | 20950 | 20950 | 20950 | 20900 | 396 |
| 496 | 20230912 | 110100 | 1798805550 | 20900 | 20950 | 20950 | 20900 | 93 |
| 497 | 20230912 | 110000 | 1796860450 | 20950 | 20950 | 20950 | 20850 | 175 |
| 498 | 20230912 | 105900 | 1793202700 | 20950 | 20950 | 20950 | 20850 | 177 |
| 499 | 20230912 | 105800 | 1789506750 | 20950 | 20900 | 20950 | 20900 | 60 |
| 500 | 20230912 | 105700 | 1788252400 | 20950 | 20950 | 20950 | 20900 | 108 |
| 501 | 20230912 | 105600 | 1785991950 | 20950 | 20950 | 20950 | 20850 | 180 |
| 502 | 20230912 | 105500 | 1782231550 | 20950 | 20950 | 20950 | 20900 | 16 |
| 503 | 20230912 | 105400 | 1781896500 | 20950 | 20950 | 20950 | 20900 | 178 |
| 504 | 20230912 | 105300 | 1778169500 | 21000 | 20900 | 21000 | 20900 | 255 |
| 505 | 20230912 | 105200 | 1772832750 | 20900 | 20950 | 20950 | 20900 | 136 |
| 506 | 20230912 | 105100 | 1769986800 | 20950 | 20900 | 20950 | 20900 | 186 |
| 507 | 20230912 | 105000 | 1766095450 | 20900 | 20900 | 20950 | 20900 | 80 |
| 508 | 20230912 | 104900 | 1764420700 | 20900 | 20850 | 20900 | 20800 | 160 |
| 509 | 20230912 | 104800 | 1761084000 | 20850 | 20900 | 20900 | 20850 | 187 |
| 510 | 20230912 | 104700 | 1757175750 | 20950 | 20950 | 20950 | 20900 | 136 |
| 511 | 20230912 | 104600 | 1754328650 | 20950 | 20850 | 20950 | 20850 | 117 |
| 512 | 20230912 | 104500 | 1751881300 | 20850 | 20900 | 20950 | 20850 | 132 |
| 513 | 20230912 | 104400 | 1749127400 | 20900 | 20900 | 20900 | 20850 | 189 |
| 514 | 20230912 | 104300 | 1745180600 | 20850 | 20900 | 20900 | 20850 | 137 |
| 515 | 20230912 | 104200 | 1742321000 | 20900 | 20850 | 20900 | 20800 | 256 |
| 516 | 20230912 | 104100 | 1736985700 | 20900 | 20900 | 20900 | 20800 | 4149 |
| 517 | 20230912 | 104000 | 1650485300 | 20850 | 20850 | 20900 | 20850 | 511 |
| 518 | 20230912 | 103900 | 1639827100 | 20900 | 20900 | 20950 | 20850 | 232 |
| 519 | 20230912 | 103800 | 1634982900 | 20900 | 20900 | 20950 | 20900 | 1012 |
| 520 | 20230912 | 103700 | 1613831700 | 20900 | 20900 | 20950 | 20900 | 1380 |
| 521 | 20230912 | 103600 | 1584981800 | 20950 | 21050 | 21050 | 20950 | 75 |
| 522 | 20230912 | 103500 | 1583405400 | 21050 | 20950 | 21050 | 20950 | 130 |
| 523 | 20230912 | 103400 | 1580680200 | 21000 | 21000 | 21000 | 20950 | 74 |
| 524 | 20230912 | 103300 | 1579128950 | 21000 | 21050 | 21100 | 21000 | 214 |
| 525 | 20230912 | 103200 | 1574629750 | 21050 | 21000 | 21100 | 21000 | 209 |
| 526 | 20230912 | 103100 | 1570233350 | 21000 | 21050 | 21050 | 21000 | 112 |
| 527 | 20230912 | 103000 | 1567879350 | 21050 | 20950 | 21050 | 20950 | 262 |
| 528 | 20230912 | 102900 | 1562377950 | 21000 | 21000 | 21050 | 21000 | 68 |
| 529 | 20230912 | 102800 | 1560949800 | 21000 | 20950 | 21000 | 20950 | 192 |
| 530 | 20230912 | 102700 | 1556922100 | 21000 | 20950 | 21000 | 20950 | 71 |
| 531 | 20230912 | 102600 | 1555431450 | 21000 | 21000 | 21000 | 20950 | 117 |
| 532 | 20230912 | 102500 | 1552979650 | 20950 | 20900 | 21000 | 20850 | 114 |
| 533 | 20230912 | 102400 | 1550595800 | 20850 | 20850 | 20850 | 20800 | 726 |
| 534 | 20230912 | 102300 | 1535465200 | 20850 | 20800 | 20850 | 20800 | 347 |
| 535 | 20230912 | 102200 | 1528243450 | 20800 | 20850 | 20850 | 20800 | 76 |
| 536 | 20230912 | 102100 | 1526659000 | 20850 | 20950 | 20950 | 20850 | 1678 |
| 537 | 20230912 | 102000 | 1491609950 | 21050 | 20950 | 21050 | 20850 | 1058 |
| 538 | 20230912 | 101900 | 1469380450 | 20950 | 20950 | 20950 | 20850 | 391 |
| 539 | 20230912 | 101800 | 1461210200 | 21000 | 20950 | 21000 | 20900 | 183 |
| 540 | 20230912 | 101700 | 1457377750 | 20950 | 21050 | 21050 | 20950 | 357 |
| 541 | 20230912 | 101600 | 1449875700 | 21150 | 21100 | 21150 | 21050 | 358 |
| 542 | 20230912 | 101500 | 1442325150 | 21050 | 21050 | 21150 | 21050 | 1175 |
| 543 | 20230912 | 101400 | 1417522300 | 21000 | 21000 | 21000 | 20950 | 494 |
| 544 | 20230912 | 101300 | 1407153650 | 21050 | 21100 | 21150 | 21000 | 704 |
| 545 | 20230912 | 101200 | 1392313550 | 21100 | 21100 | 21100 | 21050 | 312 |
| 546 | 20230912 | 101100 | 1385736500 | 21100 | 21050 | 21100 | 21050 | 300 |
| 547 | 20230912 | 101000 | 1379416700 | 21100 | 21050 | 21100 | 21050 | 341 |
| 548 | 20230912 | 100900 | 1372229600 | 21050 | 21100 | 21100 | 21050 | 1279 |
| 549 | 20230912 | 100800 | 1345253650 | 21100 | 20950 | 21150 | 20950 | 5185 |
| 550 | 20230912 | 100700 | 1235984050 | 20950 | 20900 | 20950 | 20850 | 1153 |
| 551 | 20230912 | 100600 | 1211889550 | 20900 | 20900 | 20900 | 20850 | 115 |
| 552 | 20230912 | 100500 | 1209488300 | 20900 | 20850 | 20900 | 20850 | 184 |
| 553 | 20230912 | 100400 | 1205645950 | 20900 | 20800 | 20900 | 20800 | 172 |
| 554 | 20230912 | 100300 | 1202059650 | 20850 | 20850 | 20850 | 20800 | 177 |
| 555 | 20230912 | 100200 | 1198373550 | 20800 | 20850 | 20850 | 20800 | 174 |
| 556 | 20230912 | 100100 | 1194749700 | 20800 | 20850 | 20850 | 20800 | 99 |
| 557 | 20230912 | 100000 | 1192688500 | 20850 | 20950 | 20950 | 20800 | 414 |
| 558 | 20230912 | 095900 | 1184055050 | 20950 | 20950 | 20950 | 20950 | 71 |
| 559 | 20230912 | 095800 | 1182567600 | 20950 | 20900 | 20950 | 20850 | 673 |
| 560 | 20230912 | 095700 | 1168484350 | 20900 | 20800 | 20900 | 20800 | 129 |
| 561 | 20230912 | 095600 | 1165793000 | 20800 | 20900 | 20900 | 20750 | 1170 |
| 562 | 20230912 | 095500 | 1141408350 | 20900 | 20750 | 20900 | 20750 | 673 |
| 563 | 20230912 | 095400 | 1127385050 | 20750 | 20750 | 20750 | 20700 | 116 |
| 564 | 20230912 | 095300 | 1124979350 | 20800 | 20800 | 20800 | 20700 | 416 |
| 565 | 20230912 | 095200 | 1116338900 | 20800 | 20650 | 20850 | 20650 | 309 |
| 566 | 20230912 | 095100 | 1109914350 | 20750 | 20550 | 20750 | 20500 | 11076 |
| 567 | 20230912 | 095000 | 881764750 | 20550 | 20500 | 20550 | 20500 | 186 |
| 568 | 20230912 | 094900 | 877948800 | 20500 | 20450 | 20500 | 20400 | 341 |
| 569 | 20230912 | 094800 | 870963600 | 20450 | 20500 | 20550 | 20450 | 449 |
| 570 | 20230912 | 094700 | 861769750 | 20500 | 20600 | 20600 | 20450 | 1412 |
| 571 | 20230912 | 094600 | 832888200 | 20600 | 20550 | 20600 | 20500 | 238 |
| 572 | 20230912 | 094500 | 827995900 | 20550 | 20600 | 20600 | 20550 | 31 |
| 573 | 20230912 | 094400 | 827358600 | 20600 | 20600 | 20600 | 20550 | 124 |
| 574 | 20230912 | 094300 | 824806250 | 20600 | 20550 | 20600 | 20500 | 49 |
| 575 | 20230912 | 094200 | 823798350 | 20550 | 20550 | 20600 | 20500 | 223 |
| 576 | 20230912 | 094100 | 819219800 | 20550 | 20550 | 20600 | 20550 | 119 |
| 577 | 20230912 | 094000 | 816773300 | 20550 | 20600 | 20600 | 20550 | 120 |
| 578 | 20230912 | 093900 | 814302400 | 20600 | 20500 | 20600 | 20450 | 636 |
| 579 | 20230912 | 093800 | 801225750 | 20550 | 20550 | 20550 | 20500 | 84 |
| 580 | 20230912 | 093700 | 799500800 | 20550 | 20500 | 20600 | 20450 | 213 |
| 581 | 20230912 | 093600 | 795126850 | 20550 | 20550 | 20550 | 20500 | 176 |
| 582 | 20230912 | 093500 | 791516850 | 20500 | 20600 | 20600 | 20450 | 1519 |
| 583 | 20230912 | 093400 | 760355700 | 20600 | 20650 | 20750 | 20600 | 1230 |
| 584 | 20230912 | 093300 | 734992350 | 20650 | 20550 | 20700 | 20550 | 5673 |
| 585 | 20230912 | 093200 | 618322700 | 20550 | 20500 | 20550 | 20450 | 2730 |
| 586 | 20230912 | 093100 | 562234050 | 20500 | 20500 | 20500 | 20500 | 284 |
| 587 | 20230912 | 093000 | 556412050 | 20550 | 20600 | 20600 | 20450 | 4887 |
| 588 | 20230912 | 092900 | 456196550 | 20600 | 20650 | 20700 | 20550 | 959 |
| 589 | 20230912 | 092800 | 436468350 | 20600 | 20650 | 20650 | 20600 | 153 |
| 590 | 20230912 | 092700 | 433311950 | 20700 | 20750 | 20750 | 20700 | 51 |
| 591 | 20230912 | 092600 | 432256150 | 20750 | 20750 | 20750 | 20750 | 116 |
| 592 | 20230912 | 092500 | 429849150 | 20700 | 20650 | 20750 | 20600 | 231 |
| 593 | 20230912 | 092400 | 425078300 | 20600 | 20650 | 20650 | 20600 | 72 |
| 594 | 20230912 | 092300 | 423594700 | 20650 | 20600 | 20650 | 20600 | 359 |
| 595 | 20230912 | 092200 | 416185100 | 20600 | 20650 | 20650 | 20600 | 83 |
| 596 | 20230912 | 092100 | 414471500 | 20650 | 20600 | 20650 | 20550 | 181 |
| 597 | 20230912 | 092000 | 410746900 | 20600 | 20550 | 20600 | 20550 | 91 |
| 598 | 20230912 | 091900 | 408876450 | 20600 | 20600 | 20650 | 20550 | 378 |
| 599 | 20230912 | 091800 | 401088450 | 20650 | 20550 | 20650 | 20550 | 902 |
| 600 | 20230912 | 091700 | 382544950 | 20600 | 20650 | 20650 | 20550 | 1451 |
| 601 | 20230912 | 091600 | 352659550 | 20750 | 20750 | 20850 | 20700 | 2290 |
| 602 | 20230912 | 091500 | 305149150 | 20800 | 20700 | 20900 | 20700 | 644 |
| 603 | 20230912 | 091400 | 291756700 | 20700 | 20900 | 20950 | 20700 | 2118 |
| 604 | 20230912 | 091300 | 247692500 | 20900 | 20900 | 20950 | 20900 | 279 |
| 605 | 20230912 | 091200 | 241859150 | 20950 | 20950 | 21000 | 20950 | 379 |
| 606 | 20230912 | 091100 | 233909100 | 20950 | 20900 | 20950 | 20750 | 1699 |
| 607 | 20230912 | 091000 | 198457000 | 20850 | 20750 | 21100 | 20750 | 2498 |
| 608 | 20230912 | 090900 | 146278000 | 20650 | 20700 | 20750 | 20650 | 408 |
| 609 | 20230912 | 090800 | 137831150 | 20650 | 20700 | 20700 | 20650 | 544 |
| 610 | 20230912 | 090700 | 126596450 | 20700 | 20700 | 20750 | 20700 | 724 |
| 611 | 20230912 | 090600 | 111609150 | 20700 | 20800 | 20800 | 20700 | 413 |
| 612 | 20230912 | 090500 | 103027650 | 20750 | 20700 | 20750 | 20650 | 833 |
| 613 | 20230912 | 090400 | 85753150 | 20600 | 20800 | 20800 | 20600 | 778 |
| 614 | 20230912 | 090300 | 69678750 | 20800 | 20750 | 20800 | 20750 | 775 |
| 615 | 20230912 | 090200 | 53567500 | 20750 | 20600 | 20750 | 20600 | 1500 |
| 616 | 20230912 | 090100 | 22487650 | 20550 | 20550 | 20550 | 20550 | 230 |
| 617 | 20230912 | 090000 | 17761150 | 20550 | 20450 | 20550 | 20450 | 866 |