34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 193900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 13178 |
| 3 | 20230921 | 193800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20230921 | 193700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20230921 | 193600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20230921 | 193500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20230921 | 193400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20230921 | 193300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20230921 | 193200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20230921 | 193100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20230921 | 193000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20230921 | 192900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20230921 | 192800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20230921 | 192700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20230921 | 192600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20230921 | 192500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20230921 | 192400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20230921 | 192300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20230921 | 192200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20230921 | 192100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20230921 | 192000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20230921 | 191900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20230921 | 191800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20230921 | 191700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20230921 | 191600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20230921 | 191500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20230921 | 191400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20230921 | 191300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20230921 | 191200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20230921 | 191100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20230921 | 191000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20230921 | 190900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 13178 |
| 33 | 20230921 | 190800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20230921 | 190700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20230921 | 190600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20230921 | 190500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20230921 | 190400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20230921 | 190300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20230921 | 190200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20230921 | 190100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20230921 | 190000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20230921 | 185900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20230921 | 185800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20230921 | 185700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20230921 | 185600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20230921 | 185500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20230921 | 185400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20230921 | 185300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20230921 | 185200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20230921 | 185100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20230921 | 185000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20230921 | 184900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20230921 | 184800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20230921 | 184700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20230921 | 184600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20230921 | 184500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20230921 | 184400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20230921 | 184300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20230921 | 184200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20230921 | 184100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20230921 | 184000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20230921 | 183900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 13178 |
| 63 | 20230921 | 183800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20230921 | 183700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20230921 | 183600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20230921 | 183500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20230921 | 183400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20230921 | 183300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20230921 | 183200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20230921 | 183100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20230921 | 183000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20230921 | 182900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20230921 | 182800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20230921 | 182700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20230921 | 182600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20230921 | 182500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20230921 | 182400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20230921 | 182300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20230921 | 182200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20230921 | 182100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20230921 | 182000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20230921 | 181900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20230921 | 181800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20230921 | 181700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20230921 | 181600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20230921 | 181500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20230921 | 181400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20230921 | 181300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20230921 | 181200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20230921 | 181100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20230921 | 181000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20230921 | 180900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 13178 |
| 93 | 20230921 | 180800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20230921 | 180700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20230921 | 180600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20230921 | 180500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20230921 | 180400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20230921 | 180300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20230921 | 180200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20230921 | 180100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20230921 | 180000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20230921 | 175900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20230921 | 175800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20230921 | 175700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20230921 | 175600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20230921 | 175500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20230921 | 175400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20230921 | 175300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20230921 | 175200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20230921 | 175100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20230921 | 175000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20230921 | 174900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20230921 | 174800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20230921 | 174700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20230921 | 174600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20230921 | 174500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20230921 | 174400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20230921 | 174300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20230921 | 174200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20230921 | 174100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20230921 | 174000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20230921 | 173900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 13178 |
| 123 | 20230921 | 173800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20230921 | 173700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20230921 | 173600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20230921 | 173500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20230921 | 173400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20230921 | 173300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20230921 | 173200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20230921 | 173100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20230921 | 173000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20230921 | 172900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20230921 | 172800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20230921 | 172700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20230921 | 172600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20230921 | 172500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20230921 | 172400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20230921 | 172300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20230921 | 172200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20230921 | 172100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20230921 | 172000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20230921 | 171900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20230921 | 171800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20230921 | 171700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20230921 | 171600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20230921 | 171500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20230921 | 171400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20230921 | 171300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20230921 | 171200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20230921 | 171100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20230921 | 171000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20230921 | 170900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 13178 |
| 153 | 20230921 | 170800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20230921 | 170700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20230921 | 170600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20230921 | 170500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20230921 | 170400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20230921 | 170300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20230921 | 170200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20230921 | 170100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20230921 | 170000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20230921 | 165900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20230921 | 165800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20230921 | 165700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20230921 | 165600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20230921 | 165500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20230921 | 165400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20230921 | 165300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20230921 | 165200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20230921 | 165100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20230921 | 165000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20230921 | 164900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20230921 | 164800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20230921 | 164700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20230921 | 164600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20230921 | 164500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20230921 | 164400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20230921 | 164300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20230921 | 164200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20230921 | 164100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20230921 | 164000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20230921 | 163900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 13178 |
| 183 | 20230921 | 163800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20230921 | 163700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20230921 | 163600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20230921 | 163500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20230921 | 163400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20230921 | 163300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20230921 | 163200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20230921 | 163100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20230921 | 163000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20230921 | 162900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20230921 | 162800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20230921 | 162700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20230921 | 162600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20230921 | 162500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20230921 | 162400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20230921 | 162300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20230921 | 162200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20230921 | 162100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20230921 | 162000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20230921 | 161900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20230921 | 161800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20230921 | 161700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20230921 | 161600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20230921 | 161500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20230921 | 161400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20230921 | 161300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20230921 | 161200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20230921 | 161100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20230921 | 161000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20230921 | 160900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 13178 |
| 213 | 20230921 | 160800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20230921 | 160700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20230921 | 160600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20230921 | 160500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20230921 | 160400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20230921 | 160300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20230921 | 160200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20230921 | 160100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20230921 | 160000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20230921 | 155900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20230921 | 155800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20230921 | 155700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20230921 | 155600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20230921 | 155500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20230921 | 155400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20230921 | 155300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20230921 | 155200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20230921 | 155100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20230921 | 155000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20230921 | 154900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20230921 | 154800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20230921 | 154700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20230921 | 154600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 236 | 20230921 | 154500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20230921 | 154400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20230921 | 154300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20230921 | 154200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 240 | 20230921 | 154100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 241 | 20230921 | 154000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 242 | 20230921 | 153900 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 13178 |
| 243 | 20230921 | 153800 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 244 | 20230921 | 153700 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 245 | 20230921 | 153600 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 246 | 20230921 | 153500 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 247 | 20230921 | 153400 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 248 | 20230921 | 153300 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 249 | 20230921 | 153200 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 250 | 20230921 | 153100 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 251 | 20230921 | 153000 | 3797948450 | 39700 | 39700 | 39700 | 39700 | 13178 |
| 252 | 20230921 | 152900 | 3274781850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 253 | 20230921 | 152800 | 3274781850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 254 | 20230921 | 152700 | 3274781850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 255 | 20230921 | 152600 | 3274781850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 256 | 20230921 | 152500 | 3274781850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 257 | 20230921 | 152400 | 3274781850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 258 | 20230921 | 152300 | 3274781850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 259 | 20230921 | 152200 | 3274781850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 260 | 20230921 | 152100 | 3274781850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 261 | 20230921 | 152000 | 3274781850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 262 | 20230921 | 151900 | 3274781850 | 39700 | 39650 | 39750 | 39650 | 403 |
| 263 | 20230921 | 151800 | 3258792800 | 39650 | 39600 | 39650 | 39550 | 553 |
| 264 | 20230921 | 151700 | 3236912550 | 39600 | 39600 | 39650 | 39600 | 605 |
| 265 | 20230921 | 151600 | 3212950550 | 39650 | 39650 | 39650 | 39650 | 32 |
| 266 | 20230921 | 151500 | 3211681750 | 39650 | 39700 | 39700 | 39600 | 2055 |
| 267 | 20230921 | 151400 | 3130242300 | 39700 | 39700 | 39700 | 39700 | 143 |
| 268 | 20230921 | 151300 | 3124565200 | 39700 | 39700 | 39700 | 39700 | 67 |
| 269 | 20230921 | 151200 | 3121905300 | 39700 | 39700 | 39700 | 39700 | 135 |
| 270 | 20230921 | 151100 | 3116545800 | 39700 | 39700 | 39700 | 39600 | 61 |
| 271 | 20230921 | 151000 | 3114125000 | 39700 | 39700 | 39700 | 39600 | 365 |
| 272 | 20230921 | 150900 | 3099645250 | 39700 | 39700 | 39700 | 39700 | 72 |
| 273 | 20230921 | 150800 | 3096786850 | 39700 | 39700 | 39700 | 39650 | 203 |
| 274 | 20230921 | 150700 | 3088731200 | 39700 | 39700 | 39700 | 39700 | 114 |
| 275 | 20230921 | 150600 | 3084205400 | 39700 | 39600 | 39700 | 39600 | 178 |
| 276 | 20230921 | 150500 | 3077146800 | 39700 | 39650 | 39700 | 39650 | 421 |
| 277 | 20230921 | 150400 | 3060448500 | 39650 | 39700 | 39700 | 39650 | 246 |
| 278 | 20230921 | 150300 | 3050691900 | 39700 | 39600 | 39700 | 39600 | 289 |
| 279 | 20230921 | 150200 | 3039232900 | 39700 | 39600 | 39700 | 39600 | 152 |
| 280 | 20230921 | 150100 | 3033209100 | 39700 | 39700 | 39700 | 39700 | 37 |
| 281 | 20230921 | 150000 | 3031740200 | 39750 | 39550 | 39750 | 39550 | 304 |
| 282 | 20230921 | 145900 | 3019681500 | 39800 | 39800 | 39800 | 39550 | 127 |
| 283 | 20230921 | 145800 | 3014630750 | 39800 | 39800 | 39800 | 39800 | 92 |
| 284 | 20230921 | 145700 | 3010969150 | 39800 | 39650 | 39800 | 39550 | 1278 |
| 285 | 20230921 | 145600 | 2960248600 | 39650 | 39550 | 39650 | 39550 | 840 |
| 286 | 20230921 | 145500 | 2926979150 | 39600 | 39650 | 39650 | 39500 | 504 |
| 287 | 20230921 | 145400 | 2907033500 | 39650 | 39550 | 39650 | 39500 | 107 |
| 288 | 20230921 | 145300 | 2902799150 | 39600 | 39650 | 39700 | 39600 | 1187 |
| 289 | 20230921 | 145200 | 2855741650 | 39650 | 39700 | 39750 | 39650 | 216 |
| 290 | 20230921 | 145100 | 2847165900 | 39700 | 39700 | 39750 | 39700 | 891 |
| 291 | 20230921 | 145000 | 2811791900 | 39750 | 39700 | 39750 | 39700 | 210 |
| 292 | 20230921 | 144900 | 2803452000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 293 | 20230921 | 144800 | 2803452000 | 39750 | 39750 | 39750 | 39700 | 270 |
| 294 | 20230921 | 144700 | 2792727150 | 39800 | 39800 | 39800 | 39800 | 11 |
| 295 | 20230921 | 144600 | 2792289350 | 39800 | 39650 | 39800 | 39650 | 1001 |
| 296 | 20230921 | 144500 | 2752537350 | 39650 | 39650 | 39700 | 39650 | 14 |
| 297 | 20230921 | 144400 | 2751981700 | 39700 | 39600 | 39700 | 39600 | 1023 |
| 298 | 20230921 | 144300 | 2711437200 | 39650 | 39850 | 39850 | 39600 | 2885 |
| 299 | 20230921 | 144200 | 2596743400 | 39850 | 39850 | 39850 | 39850 | 89 |
| 300 | 20230921 | 144100 | 2593196750 | 39850 | 39800 | 39850 | 39800 | 387 |
| 301 | 20230921 | 144000 | 2577788400 | 39850 | 39800 | 39850 | 39750 | 438 |
| 302 | 20230921 | 143900 | 2560354050 | 39800 | 39750 | 39800 | 39750 | 108 |
| 303 | 20230921 | 143800 | 2556060650 | 39750 | 39750 | 39800 | 39750 | 45 |
| 304 | 20230921 | 143700 | 2554271350 | 39750 | 39800 | 39800 | 39750 | 12 |
| 305 | 20230921 | 143600 | 2553793800 | 39800 | 39750 | 39800 | 39750 | 388 |
| 306 | 20230921 | 143500 | 2538369800 | 39850 | 39700 | 39850 | 39700 | 318 |
| 307 | 20230921 | 143400 | 2525722150 | 39700 | 39550 | 39700 | 39500 | 2074 |
| 308 | 20230921 | 143300 | 2443572950 | 39550 | 39550 | 39550 | 39550 | 75 |
| 309 | 20230921 | 143200 | 2440606700 | 39550 | 39550 | 39550 | 39550 | 45 |
| 310 | 20230921 | 143100 | 2438826950 | 39500 | 39500 | 39500 | 39500 | 2 |
| 311 | 20230921 | 143000 | 2438747950 | 39500 | 39550 | 39550 | 39500 | 21 |
| 312 | 20230921 | 142900 | 2437917450 | 39550 | 39500 | 39550 | 39500 | 148 |
| 313 | 20230921 | 142800 | 2432071150 | 39600 | 39600 | 39600 | 39600 | 11 |
| 314 | 20230921 | 142700 | 2431635550 | 39500 | 39600 | 39600 | 39500 | 10 |
| 315 | 20230921 | 142600 | 2431239750 | 39600 | 39550 | 39600 | 39550 | 169 |
| 316 | 20230921 | 142500 | 2424552550 | 39500 | 39600 | 39600 | 39300 | 2099 |
| 317 | 20230921 | 142400 | 2341867800 | 39500 | 39550 | 39600 | 39500 | 80 |
| 318 | 20230921 | 142300 | 2338703350 | 39600 | 39600 | 39600 | 39500 | 1055 |
| 319 | 20230921 | 142200 | 2297025350 | 39600 | 39600 | 39600 | 39500 | 53 |
| 320 | 20230921 | 142100 | 2294926750 | 39600 | 39600 | 39600 | 39500 | 115 |
| 321 | 20230921 | 142000 | 2290372850 | 39600 | 39500 | 39600 | 39500 | 39 |
| 322 | 20230921 | 141900 | 2288828650 | 39500 | 39500 | 39500 | 39500 | 5 |
| 323 | 20230921 | 141800 | 2288631150 | 39600 | 39550 | 39600 | 39550 | 93 |
| 324 | 20230921 | 141700 | 2284952150 | 39550 | 39600 | 39600 | 39500 | 73 |
| 325 | 20230921 | 141600 | 2282065050 | 39600 | 39500 | 39600 | 39500 | 140 |
| 326 | 20230921 | 141500 | 2276531850 | 39450 | 39550 | 39600 | 39450 | 115 |
| 327 | 20230921 | 141400 | 2271980250 | 39500 | 39550 | 39600 | 39450 | 1572 |
| 328 | 20230921 | 141300 | 2209866650 | 39600 | 39550 | 39600 | 39550 | 43 |
| 329 | 20230921 | 141200 | 2208163900 | 39550 | 39550 | 39550 | 39550 | 1 |
| 330 | 20230921 | 141100 | 2208124350 | 39600 | 39600 | 39600 | 39600 | 11 |
| 331 | 20230921 | 141000 | 2207688750 | 39600 | 39600 | 39600 | 39550 | 920 |
| 332 | 20230921 | 140900 | 2171300850 | 39600 | 39600 | 39600 | 39600 | 44 |
| 333 | 20230921 | 140800 | 2169558450 | 39550 | 39550 | 39600 | 39550 | 14 |
| 334 | 20230921 | 140700 | 2169004200 | 39600 | 39600 | 39600 | 39600 | 20 |
| 335 | 20230921 | 140600 | 2168212200 | 39600 | 39550 | 39600 | 39550 | 13 |
| 336 | 20230921 | 140500 | 2167697500 | 39600 | 39600 | 39600 | 39550 | 142 |
| 337 | 20230921 | 140400 | 2162076850 | 39600 | 39600 | 39600 | 39600 | 28 |
| 338 | 20230921 | 140300 | 2160968050 | 39600 | 39600 | 39600 | 39550 | 31 |
| 339 | 20230921 | 140200 | 2159740550 | 39600 | 39600 | 39600 | 39600 | 32 |
| 340 | 20230921 | 140100 | 2158473350 | 39550 | 39600 | 39600 | 39550 | 61 |
| 341 | 20230921 | 140000 | 2156057900 | 39550 | 39600 | 39600 | 39550 | 40 |
| 342 | 20230921 | 135900 | 2154473950 | 39600 | 39550 | 39600 | 39550 | 26 |
| 343 | 20230921 | 135800 | 2153444400 | 39600 | 39600 | 39650 | 39600 | 593 |
| 344 | 20230921 | 135700 | 2129959800 | 39650 | 39650 | 39650 | 39600 | 62 |
| 345 | 20230921 | 135600 | 2127502000 | 39650 | 39650 | 39650 | 39600 | 48 |
| 346 | 20230921 | 135500 | 2125598900 | 39650 | 39650 | 39650 | 39600 | 82 |
| 347 | 20230921 | 135400 | 2122347850 | 39650 | 39600 | 39650 | 39600 | 35 |
| 348 | 20230921 | 135300 | 2120960200 | 39650 | 39650 | 39650 | 39650 | 50 |
| 349 | 20230921 | 135200 | 2118977700 | 39600 | 39600 | 39650 | 39600 | 22 |
| 350 | 20230921 | 135100 | 2118105700 | 39600 | 39600 | 39650 | 39600 | 63 |
| 351 | 20230921 | 135000 | 2115608250 | 39600 | 39600 | 39600 | 39600 | 66 |
| 352 | 20230921 | 134900 | 2112994650 | 39650 | 39600 | 39650 | 39550 | 105 |
| 353 | 20230921 | 134800 | 2108833650 | 39600 | 39550 | 39600 | 39550 | 1174 |
| 354 | 20230921 | 134700 | 2062387400 | 39550 | 39500 | 39550 | 39500 | 17 |
| 355 | 20230921 | 134600 | 2061715100 | 39550 | 39550 | 39550 | 39550 | 92 |
| 356 | 20230921 | 134500 | 2058076500 | 39500 | 39550 | 39550 | 39500 | 20 |
| 357 | 20230921 | 134400 | 2057285550 | 39500 | 39500 | 39550 | 39500 | 53 |
| 358 | 20230921 | 134300 | 2055191200 | 39550 | 39550 | 39550 | 39550 | 71 |
| 359 | 20230921 | 134200 | 2052383150 | 39550 | 39550 | 39550 | 39500 | 52 |
| 360 | 20230921 | 134100 | 2050326700 | 39550 | 39550 | 39550 | 39550 | 97 |
| 361 | 20230921 | 134000 | 2046490350 | 39550 | 39500 | 39550 | 39500 | 46 |
| 362 | 20230921 | 133900 | 2044671200 | 39550 | 39550 | 39550 | 39550 | 85 |
| 363 | 20230921 | 133800 | 2041309450 | 39550 | 39550 | 39550 | 39550 | 25 |
| 364 | 20230921 | 133700 | 2040320700 | 39550 | 39550 | 39550 | 39500 | 132 |
| 365 | 20230921 | 133600 | 2035100200 | 39550 | 39550 | 39550 | 39500 | 90 |
| 366 | 20230921 | 133500 | 2031543550 | 39550 | 39550 | 39550 | 39500 | 18 |
| 367 | 20230921 | 133400 | 2030831700 | 39550 | 39550 | 39550 | 39550 | 21 |
| 368 | 20230921 | 133300 | 2030001150 | 39550 | 39550 | 39550 | 39500 | 17 |
| 369 | 20230921 | 133200 | 2029328900 | 39550 | 39450 | 39550 | 39450 | 1647 |
| 370 | 20230921 | 133100 | 1964279150 | 39500 | 39500 | 39500 | 39500 | 11 |
| 371 | 20230921 | 133000 | 1963844650 | 39450 | 39500 | 39500 | 39450 | 5 |
| 372 | 20230921 | 132900 | 1963647250 | 39500 | 39450 | 39500 | 39450 | 374 |
| 373 | 20230921 | 132800 | 1948891650 | 39450 | 39500 | 39500 | 39450 | 4 |
| 374 | 20230921 | 132700 | 1948733750 | 39500 | 39500 | 39500 | 39450 | 611 |
| 375 | 20230921 | 132600 | 1924624800 | 39500 | 39450 | 39500 | 39450 | 149 |
| 376 | 20230921 | 132500 | 1918743050 | 39500 | 39500 | 39500 | 39500 | 71 |
| 377 | 20230921 | 132400 | 1915938550 | 39500 | 39500 | 39500 | 39500 | 11 |
| 378 | 20230921 | 132300 | 1915504050 | 39500 | 39500 | 39500 | 39450 | 27 |
| 379 | 20230921 | 132200 | 1914437700 | 39500 | 39500 | 39500 | 39500 | 11 |
| 380 | 20230921 | 132100 | 1914003200 | 39450 | 39450 | 39500 | 39450 | 53 |
| 381 | 20230921 | 132000 | 1911911800 | 39500 | 39500 | 39500 | 39450 | 21 |
| 382 | 20230921 | 131900 | 1911082350 | 39500 | 39450 | 39500 | 39450 | 14 |
| 383 | 20230921 | 131800 | 1910529450 | 39500 | 39500 | 39500 | 39500 | 2 |
| 384 | 20230921 | 131700 | 1910450450 | 39500 | 39450 | 39500 | 39450 | 452 |
| 385 | 20230921 | 131600 | 1892617950 | 39450 | 39500 | 39500 | 39450 | 38 |
| 386 | 20230921 | 131500 | 1891117050 | 39500 | 39500 | 39500 | 39500 | 3 |
| 387 | 20230921 | 131400 | 1890998550 | 39450 | 39450 | 39500 | 39450 | 237 |
| 388 | 20230921 | 131300 | 1881647200 | 39500 | 39500 | 39500 | 39500 | 3 |
| 389 | 20230921 | 131200 | 1881528700 | 39500 | 39500 | 39550 | 39450 | 501 |
| 390 | 20230921 | 131100 | 1861738150 | 39550 | 39550 | 39550 | 39550 | 11 |
| 391 | 20230921 | 131000 | 1861303100 | 39550 | 39500 | 39550 | 39500 | 154 |
| 392 | 20230921 | 130900 | 1855219400 | 39550 | 39550 | 39550 | 39500 | 165 |
| 393 | 20230921 | 130800 | 1848697200 | 39550 | 39450 | 39550 | 39450 | 778 |
| 394 | 20230921 | 130700 | 1817965800 | 39500 | 39450 | 39500 | 39450 | 129 |
| 395 | 20230921 | 130600 | 1812873900 | 39500 | 39500 | 39500 | 39450 | 766 |
| 396 | 20230921 | 130500 | 1782630900 | 39500 | 39450 | 39500 | 39450 | 48 |
| 397 | 20230921 | 130400 | 1780735000 | 39500 | 39450 | 39500 | 39450 | 317 |
| 398 | 20230921 | 130300 | 1768227200 | 39450 | 39500 | 39500 | 39450 | 3 |
| 399 | 20230921 | 130200 | 1768108750 | 39500 | 39450 | 39500 | 39450 | 98 |
| 400 | 20230921 | 130100 | 1764241350 | 39500 | 39500 | 39500 | 39500 | 30 |
| 401 | 20230921 | 130000 | 1763056350 | 39450 | 39450 | 39450 | 39450 | 2 |
| 402 | 20230921 | 125900 | 1762977450 | 39500 | 39500 | 39500 | 39500 | 15 |
| 403 | 20230921 | 125800 | 1762384950 | 39500 | 39450 | 39500 | 39450 | 4 |
| 404 | 20230921 | 125700 | 1762227050 | 39500 | 39500 | 39500 | 39500 | 11 |
| 405 | 20230921 | 125600 | 1761792550 | 39500 | 39500 | 39500 | 39500 | 3 |
| 406 | 20230921 | 125500 | 1761674050 | 39500 | 39500 | 39550 | 39450 | 126 |
| 407 | 20230921 | 125400 | 1756697050 | 39500 | 39550 | 39550 | 39500 | 81 |
| 408 | 20230921 | 125300 | 1753497000 | 39550 | 39500 | 39550 | 39500 | 4 |
| 409 | 20230921 | 125200 | 1753338900 | 39550 | 39500 | 39550 | 39500 | 18 |
| 410 | 20230921 | 125100 | 1752627300 | 39550 | 39550 | 39550 | 39550 | 3 |
| 411 | 20230921 | 125000 | 1752508650 | 39500 | 39550 | 39550 | 39500 | 13 |
| 412 | 20230921 | 124900 | 1751994600 | 39500 | 39550 | 39550 | 39500 | 151 |
| 413 | 20230921 | 124800 | 1746029550 | 39550 | 39500 | 39550 | 39500 | 74 |
| 414 | 20230921 | 124700 | 1743106450 | 39550 | 39550 | 39550 | 39500 | 232 |
| 415 | 20230921 | 124600 | 1733940200 | 39500 | 39500 | 39550 | 39500 | 1282 |
| 416 | 20230921 | 124500 | 1683299200 | 39550 | 39550 | 39550 | 39550 | 11 |
| 417 | 20230921 | 124400 | 1682864150 | 39500 | 39550 | 39550 | 39500 | 12 |
| 418 | 20230921 | 124300 | 1682389600 | 39500 | 39550 | 39550 | 39500 | 3 |
| 419 | 20230921 | 124200 | 1682271000 | 39550 | 39550 | 39550 | 39550 | 83 |
| 420 | 20230921 | 124100 | 1678988350 | 39550 | 39550 | 39550 | 39500 | 19 |
| 421 | 20230921 | 124000 | 1678237000 | 39550 | 39550 | 39550 | 39550 | 21 |
| 422 | 20230921 | 123900 | 1677406450 | 39550 | 39550 | 39550 | 39500 | 47 |
| 423 | 20230921 | 123800 | 1675547700 | 39550 | 39550 | 39550 | 39550 | 69 |
| 424 | 20230921 | 123700 | 1672818750 | 39550 | 39550 | 39550 | 39550 | 11 |
| 425 | 20230921 | 123600 | 1672383700 | 39500 | 39550 | 39550 | 39500 | 5 |
| 426 | 20230921 | 123500 | 1672186050 | 39550 | 39550 | 39550 | 39550 | 31 |
| 427 | 20230921 | 123400 | 1670960000 | 39550 | 39550 | 39550 | 39500 | 19 |
| 428 | 20230921 | 123300 | 1670208800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 429 | 20230921 | 123200 | 1670208800 | 39550 | 39500 | 39550 | 39500 | 14 |
| 430 | 20230921 | 123100 | 1669655250 | 39550 | 39550 | 39550 | 39550 | 3 |
| 431 | 20230921 | 123000 | 1669536600 | 39500 | 39600 | 39600 | 39500 | 26 |
| 432 | 20230921 | 122900 | 1668507300 | 39500 | 39600 | 39600 | 39500 | 615 |
| 433 | 20230921 | 122800 | 1644174450 | 39600 | 39600 | 39600 | 39600 | 1 |
| 434 | 20230921 | 122700 | 1644134850 | 39500 | 39600 | 39600 | 39500 | 29 |
| 435 | 20230921 | 122600 | 1642986650 | 39550 | 39600 | 39600 | 39550 | 362 |
| 436 | 20230921 | 122500 | 1628668900 | 39600 | 39550 | 39600 | 39550 | 334 |
| 437 | 20230921 | 122400 | 1615455850 | 39550 | 39550 | 39550 | 39550 | 4 |
| 438 | 20230921 | 122300 | 1615297650 | 39550 | 39550 | 39550 | 39550 | 29 |
| 439 | 20230921 | 122200 | 1614150700 | 39550 | 39600 | 39600 | 39550 | 205 |
| 440 | 20230921 | 122100 | 1606042350 | 39600 | 39600 | 39600 | 39600 | 3 |
| 441 | 20230921 | 122000 | 1605923550 | 39600 | 39550 | 39600 | 39550 | 685 |
| 442 | 20230921 | 121900 | 1578828950 | 39600 | 39600 | 39600 | 39600 | 6 |
| 443 | 20230921 | 121800 | 1578591350 | 39600 | 39550 | 39600 | 39550 | 30 |
| 444 | 20230921 | 121700 | 1577403400 | 39600 | 39650 | 39650 | 39600 | 290 |
| 445 | 20230921 | 121600 | 1565918800 | 39650 | 39650 | 39650 | 39650 | 30 |
| 446 | 20230921 | 121500 | 1564729300 | 39600 | 39550 | 39650 | 39550 | 483 |
| 447 | 20230921 | 121400 | 1545601950 | 39600 | 39600 | 39600 | 39600 | 2 |
| 448 | 20230921 | 121300 | 1545522750 | 39600 | 39600 | 39650 | 39550 | 792 |
| 449 | 20230921 | 121200 | 1514168950 | 39650 | 39650 | 39650 | 39650 | 43 |
| 450 | 20230921 | 121100 | 1512464000 | 39650 | 39600 | 39650 | 39600 | 5 |
| 451 | 20230921 | 121000 | 1512265850 | 39650 | 39550 | 39650 | 39550 | 502 |
| 452 | 20230921 | 120900 | 1492383150 | 39600 | 39600 | 39600 | 39600 | 31 |
| 453 | 20230921 | 120800 | 1491155550 | 39600 | 39550 | 39600 | 39550 | 20 |
| 454 | 20230921 | 120700 | 1490363650 | 39600 | 39600 | 39600 | 39600 | 16 |
| 455 | 20230921 | 120600 | 1489730050 | 39600 | 39550 | 39600 | 39550 | 23 |
| 456 | 20230921 | 120500 | 1488819350 | 39550 | 39600 | 39600 | 39550 | 12 |
| 457 | 20230921 | 120400 | 1488344200 | 39600 | 39550 | 39600 | 39550 | 3 |
| 458 | 20230921 | 120300 | 1488225450 | 39600 | 39600 | 39600 | 39600 | 40 |
| 459 | 20230921 | 120200 | 1486641450 | 39600 | 39650 | 39650 | 39550 | 164 |
| 460 | 20230921 | 120100 | 1480153450 | 39550 | 39550 | 39550 | 39550 | 2 |
| 461 | 20230921 | 120000 | 1480074350 | 39650 | 39650 | 39650 | 39650 | 25 |
| 462 | 20230921 | 115900 | 1479083100 | 39650 | 39600 | 39650 | 39550 | 862 |
| 463 | 20230921 | 115800 | 1444964750 | 39650 | 39650 | 39650 | 39600 | 85 |
| 464 | 20230921 | 115700 | 1441598000 | 39650 | 39600 | 39650 | 39600 | 129 |
| 465 | 20230921 | 115600 | 1436486750 | 39650 | 39600 | 39650 | 39600 | 26 |
| 466 | 20230921 | 115500 | 1435456450 | 39650 | 39600 | 39650 | 39600 | 17 |
| 467 | 20230921 | 115400 | 1434782450 | 39650 | 39600 | 39650 | 39600 | 51 |
| 468 | 20230921 | 115300 | 1432760400 | 39650 | 39650 | 39650 | 39650 | 12 |
| 469 | 20230921 | 115200 | 1432284600 | 39650 | 39600 | 39650 | 39600 | 4 |
| 470 | 20230921 | 115100 | 1432126050 | 39650 | 39650 | 39650 | 39650 | 12 |
| 471 | 20230921 | 115000 | 1431650250 | 39700 | 39700 | 39700 | 39700 | 34 |
| 472 | 20230921 | 114900 | 1430300450 | 39600 | 39600 | 39600 | 39600 | 2 |
| 473 | 20230921 | 114800 | 1430221250 | 39700 | 39700 | 39700 | 39700 | 16 |
| 474 | 20230921 | 114700 | 1429586050 | 39700 | 39550 | 39700 | 39550 | 2022 |
| 475 | 20230921 | 114600 | 1349601650 | 39550 | 39500 | 39550 | 39500 | 13 |
| 476 | 20230921 | 114500 | 1349087550 | 39500 | 39550 | 39550 | 39500 | 27 |
| 477 | 20230921 | 114400 | 1348019850 | 39550 | 39550 | 39550 | 39550 | 34 |
| 478 | 20230921 | 114300 | 1346675150 | 39550 | 39550 | 39550 | 39550 | 12 |
| 479 | 20230921 | 114200 | 1346200550 | 39500 | 39550 | 39550 | 39500 | 5 |
| 480 | 20230921 | 114100 | 1346002900 | 39550 | 39550 | 39550 | 39550 | 54 |
| 481 | 20230921 | 114000 | 1343867200 | 39500 | 39550 | 39550 | 39500 | 15 |
| 482 | 20230921 | 113900 | 1343274000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 483 | 20230921 | 113800 | 1343274000 | 39550 | 39500 | 39550 | 39500 | 49 |
| 484 | 20230921 | 113700 | 1341336150 | 39550 | 39550 | 39550 | 39550 | 3 |
| 485 | 20230921 | 113600 | 1341217500 | 39550 | 39550 | 39550 | 39550 | 12 |
| 486 | 20230921 | 113500 | 1340742900 | 39500 | 39550 | 39550 | 39500 | 18 |
| 487 | 20230921 | 113400 | 1340031100 | 39550 | 39550 | 39550 | 39550 | 1 |
| 488 | 20230921 | 113300 | 1339991550 | 39550 | 39550 | 39550 | 39500 | 28 |
| 489 | 20230921 | 113200 | 1338884250 | 39550 | 39550 | 39550 | 39550 | 3 |
| 490 | 20230921 | 113100 | 1338765600 | 39550 | 39500 | 39550 | 39500 | 14 |
| 491 | 20230921 | 113000 | 1338212000 | 39550 | 39550 | 39550 | 39550 | 14 |
| 492 | 20230921 | 112900 | 1337658300 | 39550 | 39500 | 39550 | 39500 | 53 |
| 493 | 20230921 | 112800 | 1335564150 | 39500 | 39550 | 39550 | 39500 | 14 |
| 494 | 20230921 | 112700 | 1335010550 | 39550 | 39500 | 39550 | 39500 | 4 |
| 495 | 20230921 | 112600 | 1334852400 | 39550 | 39600 | 39600 | 39550 | 161 |
| 496 | 20230921 | 112500 | 1328484150 | 39550 | 39650 | 39650 | 39550 | 54 |
| 497 | 20230921 | 112400 | 1326347750 | 39650 | 39650 | 39650 | 39500 | 301 |
| 498 | 20230921 | 112300 | 1314431600 | 39650 | 39600 | 39650 | 39550 | 675 |
| 499 | 20230921 | 112200 | 1287703450 | 39650 | 39600 | 39650 | 39600 | 13 |
| 500 | 20230921 | 112100 | 1287188500 | 39600 | 39650 | 39650 | 39600 | 692 |
| 501 | 20230921 | 112000 | 1259750800 | 39700 | 39700 | 39750 | 39700 | 118 |
| 502 | 20230921 | 111900 | 1255065400 | 39750 | 39700 | 39750 | 39700 | 159 |
| 503 | 20230921 | 111800 | 1248752150 | 39750 | 39750 | 39750 | 39700 | 238 |
| 504 | 20230921 | 111700 | 1239302850 | 39750 | 39700 | 39750 | 39700 | 20 |
| 505 | 20230921 | 111600 | 1238508700 | 39750 | 39750 | 39750 | 39750 | 12 |
| 506 | 20230921 | 111500 | 1238031700 | 39750 | 39750 | 39800 | 39750 | 371 |
| 507 | 20230921 | 111400 | 1223282800 | 39750 | 39800 | 39850 | 39750 | 107 |
| 508 | 20230921 | 111300 | 1219024400 | 39800 | 39850 | 39850 | 39800 | 35 |
| 509 | 20230921 | 111200 | 1217630650 | 39850 | 39800 | 39850 | 39800 | 222 |
| 510 | 20230921 | 111100 | 1208792550 | 39850 | 39850 | 39850 | 39850 | 12 |
| 511 | 20230921 | 111000 | 1208314350 | 39850 | 39750 | 39850 | 39750 | 18 |
| 512 | 20230921 | 110900 | 1207597350 | 39850 | 39800 | 39850 | 39800 | 436 |
| 513 | 20230921 | 110800 | 1190240350 | 39800 | 39700 | 39800 | 39700 | 44 |
| 514 | 20230921 | 110700 | 1188492350 | 39700 | 39700 | 39800 | 39700 | 225 |
| 515 | 20230921 | 110600 | 1179557750 | 39800 | 39600 | 39800 | 39600 | 2307 |
| 516 | 20230921 | 110500 | 1088130900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 517 | 20230921 | 110400 | 1088130900 | 39600 | 39550 | 39600 | 39550 | 93 |
| 518 | 20230921 | 110300 | 1084451550 | 39600 | 39550 | 39600 | 39500 | 324 |
| 519 | 20230921 | 110200 | 1071643650 | 39550 | 39500 | 39550 | 39500 | 106 |
| 520 | 20230921 | 110100 | 1067456150 | 39550 | 39550 | 39550 | 39550 | 13 |
| 521 | 20230921 | 110000 | 1066942000 | 39550 | 39500 | 39550 | 39500 | 43 |
| 522 | 20230921 | 105900 | 1065241800 | 39550 | 39500 | 39550 | 39500 | 13 |
| 523 | 20230921 | 105800 | 1064727700 | 39550 | 39500 | 39550 | 39450 | 390 |
| 524 | 20230921 | 105700 | 1049313350 | 39550 | 39500 | 39550 | 39500 | 71 |
| 525 | 20230921 | 105600 | 1046508800 | 39550 | 39550 | 39550 | 39500 | 228 |
| 526 | 20230921 | 105500 | 1037501900 | 39550 | 39500 | 39550 | 39500 | 181 |
| 527 | 20230921 | 105400 | 1030351750 | 39550 | 39550 | 39600 | 39550 | 267 |
| 528 | 20230921 | 105300 | 1019791200 | 39550 | 39550 | 39600 | 39550 | 289 |
| 529 | 20230921 | 105200 | 1008360650 | 39600 | 39550 | 39600 | 39550 | 81 |
| 530 | 20230921 | 105100 | 1005156500 | 39600 | 39600 | 39600 | 39550 | 89 |
| 531 | 20230921 | 105000 | 1001635550 | 39600 | 39550 | 39600 | 39550 | 72 |
| 532 | 20230921 | 104900 | 998787850 | 39600 | 39600 | 39600 | 39550 | 182 |
| 533 | 20230921 | 104800 | 991588100 | 39550 | 39550 | 39550 | 39550 | 0 |
| 534 | 20230921 | 104700 | 991588100 | 39550 | 39550 | 39550 | 39550 | 114 |
| 535 | 20230921 | 104600 | 987079400 | 39550 | 39500 | 39550 | 39500 | 293 |
| 536 | 20230921 | 104500 | 975504300 | 39500 | 39500 | 39500 | 39500 | 1 |
| 537 | 20230921 | 104400 | 975464800 | 39500 | 39500 | 39500 | 39500 | 357 |
| 538 | 20230921 | 104300 | 961363300 | 39450 | 39400 | 39450 | 39400 | 27 |
| 539 | 20230921 | 104200 | 960298300 | 39500 | 39450 | 39500 | 39450 | 210 |
| 540 | 20230921 | 104100 | 952012500 | 39450 | 39450 | 39450 | 39400 | 719 |
| 541 | 20230921 | 104000 | 923678200 | 39450 | 39450 | 39450 | 39450 | 35 |
| 542 | 20230921 | 103900 | 922297450 | 39450 | 39450 | 39450 | 39400 | 228 |
| 543 | 20230921 | 103800 | 913312850 | 39450 | 39450 | 39450 | 39450 | 8 |
| 544 | 20230921 | 103700 | 912997250 | 39450 | 39450 | 39450 | 39450 | 13 |
| 545 | 20230921 | 103600 | 912484400 | 39450 | 39450 | 39450 | 39450 | 14 |
| 546 | 20230921 | 103500 | 911932100 | 39450 | 39450 | 39450 | 39450 | 24 |
| 547 | 20230921 | 103400 | 910985300 | 39400 | 39450 | 39450 | 39400 | 30 |
| 548 | 20230921 | 103300 | 909801850 | 39450 | 39450 | 39450 | 39450 | 55 |
| 549 | 20230921 | 103200 | 907632100 | 39450 | 39450 | 39450 | 39450 | 12 |
| 550 | 20230921 | 103100 | 907158700 | 39450 | 39450 | 39450 | 39400 | 165 |
| 551 | 20230921 | 103000 | 900656450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 552 | 20230921 | 102900 | 900656450 | 39450 | 39450 | 39450 | 39400 | 45 |
| 553 | 20230921 | 102800 | 898881450 | 39450 | 39400 | 39500 | 39400 | 1236 |
| 554 | 20230921 | 102700 | 850163500 | 39400 | 39400 | 39400 | 39400 | 24 |
| 555 | 20230921 | 102600 | 849217900 | 39400 | 39400 | 39400 | 39400 | 2 |
| 556 | 20230921 | 102500 | 849139100 | 39400 | 39400 | 39400 | 39400 | 12 |
| 557 | 20230921 | 102400 | 848666300 | 39400 | 39400 | 39400 | 39400 | 14 |
| 558 | 20230921 | 102300 | 848114700 | 39400 | 39400 | 39400 | 39400 | 3 |
| 559 | 20230921 | 102200 | 847996500 | 39400 | 39400 | 39400 | 39400 | 12 |
| 560 | 20230921 | 102100 | 847523700 | 39400 | 39400 | 39400 | 39400 | 2 |
| 561 | 20230921 | 102000 | 847444900 | 39400 | 39400 | 39400 | 39400 | 29 |
| 562 | 20230921 | 101900 | 846302300 | 39400 | 39350 | 39400 | 39350 | 261 |
| 563 | 20230921 | 101800 | 836029500 | 39400 | 39450 | 39450 | 39350 | 1178 |
| 564 | 20230921 | 101700 | 789669900 | 39450 | 39450 | 39450 | 39400 | 1080 |
| 565 | 20230921 | 101600 | 747116250 | 39450 | 39450 | 39450 | 39450 | 24 |
| 566 | 20230921 | 101500 | 746169450 | 39450 | 39450 | 39450 | 39450 | 12 |
| 567 | 20230921 | 101400 | 745696050 | 39450 | 39400 | 39450 | 39400 | 17 |
| 568 | 20230921 | 101300 | 745025500 | 39400 | 39400 | 39400 | 39400 | 18 |
| 569 | 20230921 | 101200 | 744316300 | 39450 | 39450 | 39450 | 39450 | 12 |
| 570 | 20230921 | 101100 | 743842900 | 39450 | 39450 | 39450 | 39450 | 20 |
| 571 | 20230921 | 101000 | 743053900 | 39450 | 39400 | 39450 | 39400 | 118 |
| 572 | 20230921 | 100900 | 738402800 | 39450 | 39450 | 39450 | 39450 | 33 |
| 573 | 20230921 | 100800 | 737100950 | 39450 | 39350 | 39450 | 39350 | 2817 |
| 574 | 20230921 | 100700 | 626115200 | 39350 | 39400 | 39400 | 39350 | 81 |
| 575 | 20230921 | 100600 | 622927250 | 39400 | 39400 | 39400 | 39350 | 281 |
| 576 | 20230921 | 100500 | 611866150 | 39400 | 39400 | 39400 | 39400 | 12 |
| 577 | 20230921 | 100400 | 611393350 | 39400 | 39400 | 39400 | 39400 | 15 |
| 578 | 20230921 | 100300 | 610802350 | 39400 | 39350 | 39400 | 39350 | 21 |
| 579 | 20230921 | 100200 | 609975950 | 39400 | 39400 | 39400 | 39400 | 12 |
| 580 | 20230921 | 100100 | 609503150 | 39400 | 39450 | 39450 | 39350 | 1529 |
| 581 | 20230921 | 100000 | 549286850 | 39450 | 39450 | 39450 | 39400 | 89 |
| 582 | 20230921 | 095900 | 545779600 | 39450 | 39450 | 39450 | 39450 | 14 |
| 583 | 20230921 | 095800 | 545227300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 584 | 20230921 | 095700 | 545227300 | 39450 | 39450 | 39450 | 39450 | 26 |
| 585 | 20230921 | 095600 | 544201600 | 39450 | 39450 | 39450 | 39450 | 3 |
| 586 | 20230921 | 095500 | 544083250 | 39450 | 39400 | 39450 | 39400 | 30 |
| 587 | 20230921 | 095400 | 542899950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 588 | 20230921 | 095300 | 542899950 | 39450 | 39400 | 39450 | 39400 | 26 |
| 589 | 20230921 | 095200 | 541874950 | 39450 | 39450 | 39450 | 39450 | 61 |
| 590 | 20230921 | 095100 | 539468500 | 39450 | 39450 | 39450 | 39450 | 385 |
| 591 | 20230921 | 095000 | 524280250 | 39500 | 39450 | 39500 | 39450 | 133 |
| 592 | 20230921 | 094900 | 519031900 | 39450 | 39450 | 39450 | 39450 | 17 |
| 593 | 20230921 | 094800 | 518361250 | 39500 | 39500 | 39500 | 39500 | 12 |
| 594 | 20230921 | 094700 | 517887250 | 39450 | 39450 | 39450 | 39450 | 1 |
| 595 | 20230921 | 094600 | 517847800 | 39450 | 39500 | 39500 | 39450 | 15 |
| 596 | 20230921 | 094500 | 517255350 | 39500 | 39500 | 39500 | 39500 | 12 |
| 597 | 20230921 | 094400 | 516781350 | 39500 | 39400 | 39500 | 39400 | 1253 |
| 598 | 20230921 | 094300 | 467342250 | 39450 | 39450 | 39450 | 39400 | 79 |
| 599 | 20230921 | 094200 | 464228200 | 39450 | 39450 | 39450 | 39450 | 12 |
| 600 | 20230921 | 094100 | 463754800 | 39450 | 39500 | 39500 | 39400 | 349 |
| 601 | 20230921 | 094000 | 449990300 | 39450 | 39500 | 39500 | 39450 | 538 |
| 602 | 20230921 | 093900 | 428763200 | 39450 | 39500 | 39500 | 39450 | 217 |
| 603 | 20230921 | 093800 | 420201700 | 39500 | 39500 | 39500 | 39500 | 14 |
| 604 | 20230921 | 093700 | 419648700 | 39500 | 39500 | 39500 | 39500 | 21 |
| 605 | 20230921 | 093600 | 418819200 | 39500 | 39500 | 39500 | 39500 | 4 |
| 606 | 20230921 | 093500 | 418661200 | 39500 | 39500 | 39500 | 39450 | 107 |
| 607 | 20230921 | 093400 | 414438500 | 39500 | 39550 | 39550 | 39450 | 759 |
| 608 | 20230921 | 093300 | 384459150 | 39550 | 39550 | 39550 | 39550 | 14 |
| 609 | 20230921 | 093200 | 383905450 | 39550 | 39550 | 39550 | 39550 | 14 |
| 610 | 20230921 | 093100 | 383351750 | 39550 | 39550 | 39550 | 39550 | 4 |
| 611 | 20230921 | 093000 | 383193550 | 39550 | 39500 | 39550 | 39500 | 295 |
| 612 | 20230921 | 092900 | 371539450 | 39550 | 39550 | 39600 | 39550 | 422 |
| 613 | 20230921 | 092800 | 354847550 | 39550 | 39550 | 39550 | 39500 | 142 |
| 614 | 20230921 | 092700 | 349232100 | 39500 | 39550 | 39550 | 39500 | 26 |
| 615 | 20230921 | 092600 | 348204350 | 39600 | 39600 | 39600 | 39550 | 130 |
| 616 | 20230921 | 092500 | 343062000 | 39550 | 39550 | 39600 | 39550 | 419 |
| 617 | 20230921 | 092400 | 326489150 | 39600 | 39600 | 39600 | 39600 | 5 |
| 618 | 20230921 | 092300 | 326291150 | 39600 | 39650 | 39650 | 39550 | 1284 |
| 619 | 20230921 | 092200 | 275465700 | 39600 | 39650 | 39650 | 39600 | 3 |
| 620 | 20230921 | 092100 | 275346800 | 39650 | 39650 | 39650 | 39650 | 2 |
| 621 | 20230921 | 092000 | 275267500 | 39650 | 39700 | 39700 | 39600 | 39 |
| 622 | 20230921 | 091900 | 273722800 | 39700 | 39700 | 39700 | 39700 | 8 |
| 623 | 20230921 | 091800 | 273405200 | 39700 | 39700 | 39700 | 39600 | 312 |
| 624 | 20230921 | 091700 | 261046900 | 39600 | 39700 | 39750 | 39600 | 492 |
| 625 | 20230921 | 091600 | 241537500 | 39850 | 39600 | 39900 | 39600 | 1179 |
| 626 | 20230921 | 091500 | 194709050 | 39600 | 39650 | 39650 | 39600 | 299 |
| 627 | 20230921 | 091400 | 182867650 | 39600 | 39650 | 39650 | 39600 | 15 |
| 628 | 20230921 | 091300 | 182272950 | 39650 | 39700 | 39700 | 39650 | 4 |
| 629 | 20230921 | 091200 | 182114250 | 39700 | 39700 | 39700 | 39700 | 4 |
| 630 | 20230921 | 091100 | 181955450 | 39550 | 39700 | 39700 | 39550 | 540 |
| 631 | 20230921 | 091000 | 160568650 | 39700 | 39600 | 39700 | 39550 | 461 |
| 632 | 20230921 | 090900 | 142302800 | 39600 | 39600 | 39600 | 39600 | 155 |
| 633 | 20230921 | 090800 | 136164800 | 39600 | 39600 | 39650 | 39550 | 104 |
| 634 | 20230921 | 090700 | 132047350 | 39700 | 39700 | 39700 | 39600 | 196 |
| 635 | 20230921 | 090600 | 124283150 | 39700 | 39600 | 39750 | 39600 | 522 |
| 636 | 20230921 | 090500 | 103587250 | 39600 | 39900 | 39900 | 39600 | 921 |
| 637 | 20230921 | 090400 | 67041050 | 39950 | 39900 | 39950 | 39850 | 287 |
| 638 | 20230921 | 090300 | 55602700 | 39850 | 39800 | 39850 | 39750 | 468 |
| 639 | 20230921 | 090200 | 36972500 | 39800 | 40000 | 40000 | 39800 | 153 |
| 640 | 20230921 | 090100 | 30872900 | 39800 | 39950 | 40000 | 39800 | 151 |
| 641 | 20230921 | 090000 | 24859300 | 39750 | 39700 | 39850 | 39700 | 626 |