32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 185700 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 11127 |
| 3 | 20230911 | 185600 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20230911 | 185500 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20230911 | 185400 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20230911 | 185300 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20230911 | 185200 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20230911 | 185100 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20230911 | 185000 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20230911 | 184900 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20230911 | 184800 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20230911 | 184700 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20230911 | 184600 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20230911 | 184500 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20230911 | 184400 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20230911 | 184300 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20230911 | 184200 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20230911 | 184100 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20230911 | 184000 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20230911 | 183900 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20230911 | 183800 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20230911 | 183700 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20230911 | 183600 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20230911 | 183500 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20230911 | 183400 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20230911 | 183300 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20230911 | 183200 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20230911 | 183100 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20230911 | 183000 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20230911 | 182900 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20230911 | 182800 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20230911 | 182700 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 11127 |
| 33 | 20230911 | 182600 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20230911 | 182500 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20230911 | 182400 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20230911 | 182300 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20230911 | 182200 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20230911 | 182100 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20230911 | 182000 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20230911 | 181900 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20230911 | 181800 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20230911 | 181700 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20230911 | 181600 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20230911 | 181500 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20230911 | 181400 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20230911 | 181300 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20230911 | 181200 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20230911 | 181100 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20230911 | 181000 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20230911 | 180900 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20230911 | 180800 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20230911 | 180700 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20230911 | 180600 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20230911 | 180500 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20230911 | 180400 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20230911 | 180300 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20230911 | 180200 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20230911 | 180100 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20230911 | 180000 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20230911 | 175900 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20230911 | 175800 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20230911 | 175700 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 11127 |
| 63 | 20230911 | 175600 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20230911 | 175500 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20230911 | 175400 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20230911 | 175300 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20230911 | 175200 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20230911 | 175100 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20230911 | 175000 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20230911 | 174900 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20230911 | 174800 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20230911 | 174700 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20230911 | 174600 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20230911 | 174500 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20230911 | 174400 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20230911 | 174300 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20230911 | 174200 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20230911 | 174100 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20230911 | 174000 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20230911 | 173900 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20230911 | 173800 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20230911 | 173700 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20230911 | 173600 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20230911 | 173500 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20230911 | 173400 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20230911 | 173300 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20230911 | 173200 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20230911 | 173100 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20230911 | 173000 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20230911 | 172900 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20230911 | 172800 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20230911 | 172700 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 11127 |
| 93 | 20230911 | 172600 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20230911 | 172500 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20230911 | 172400 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20230911 | 172300 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20230911 | 172200 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20230911 | 172100 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20230911 | 172000 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20230911 | 171900 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20230911 | 171800 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20230911 | 171700 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20230911 | 171600 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20230911 | 171500 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20230911 | 171400 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20230911 | 171300 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20230911 | 171200 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20230911 | 171100 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20230911 | 171000 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20230911 | 170900 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20230911 | 170800 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20230911 | 170700 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20230911 | 170600 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20230911 | 170500 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20230911 | 170400 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20230911 | 170300 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20230911 | 170200 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20230911 | 170100 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20230911 | 170000 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20230911 | 165900 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20230911 | 165800 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20230911 | 165700 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 11127 |
| 123 | 20230911 | 165600 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20230911 | 165500 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20230911 | 165400 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20230911 | 165300 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20230911 | 165200 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20230911 | 165100 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20230911 | 165000 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20230911 | 164900 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20230911 | 164800 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20230911 | 164700 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20230911 | 164600 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20230911 | 164500 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20230911 | 164400 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20230911 | 164300 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20230911 | 164200 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20230911 | 164100 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20230911 | 164000 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20230911 | 163900 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20230911 | 163800 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20230911 | 163700 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20230911 | 163600 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20230911 | 163500 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20230911 | 163400 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20230911 | 163300 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20230911 | 163200 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20230911 | 163100 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20230911 | 163000 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20230911 | 162900 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20230911 | 162800 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20230911 | 162700 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 11127 |
| 153 | 20230911 | 162600 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20230911 | 162500 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20230911 | 162400 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20230911 | 162300 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20230911 | 162200 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20230911 | 162100 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20230911 | 162000 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20230911 | 161900 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20230911 | 161800 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20230911 | 161700 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20230911 | 161600 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20230911 | 161500 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20230911 | 161400 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20230911 | 161300 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20230911 | 161200 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20230911 | 161100 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20230911 | 161000 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20230911 | 160900 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20230911 | 160800 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20230911 | 160700 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20230911 | 160600 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20230911 | 160500 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20230911 | 160400 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20230911 | 160300 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20230911 | 160200 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20230911 | 160100 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20230911 | 160000 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20230911 | 155900 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20230911 | 155800 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20230911 | 155700 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 11127 |
| 183 | 20230911 | 155600 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20230911 | 155500 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20230911 | 155400 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20230911 | 155300 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20230911 | 155200 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20230911 | 155100 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20230911 | 155000 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20230911 | 154900 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20230911 | 154800 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20230911 | 154700 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20230911 | 154600 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20230911 | 154500 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20230911 | 154400 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20230911 | 154300 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20230911 | 154200 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20230911 | 154100 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20230911 | 154000 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20230911 | 153900 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20230911 | 153800 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20230911 | 153700 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20230911 | 153600 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20230911 | 153500 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20230911 | 153400 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20230911 | 153300 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20230911 | 153200 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20230911 | 153100 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20230911 | 153000 | 11838315400 | 44000 | 44000 | 44000 | 44000 | 11127 |
| 210 | 20230911 | 152900 | 11348727400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20230911 | 152800 | 11348727400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20230911 | 152700 | 11348727400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 213 | 20230911 | 152600 | 11348727400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20230911 | 152500 | 11348727400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20230911 | 152400 | 11348727400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20230911 | 152300 | 11348727400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20230911 | 152200 | 11348727400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20230911 | 152100 | 11348727400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20230911 | 152000 | 11348727400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20230911 | 151900 | 11348727400 | 44000 | 43900 | 44000 | 43850 | 2257 |
| 221 | 20230911 | 151800 | 11249609650 | 43900 | 43900 | 43900 | 43850 | 883 |
| 222 | 20230911 | 151700 | 11210857500 | 43900 | 43900 | 43900 | 43850 | 165 |
| 223 | 20230911 | 151600 | 11203620000 | 43900 | 43900 | 43900 | 43850 | 2838 |
| 224 | 20230911 | 151500 | 11079037950 | 43900 | 43850 | 43900 | 43850 | 127 |
| 225 | 20230911 | 151400 | 11073466800 | 43900 | 43850 | 43900 | 43850 | 300 |
| 226 | 20230911 | 151300 | 11060298700 | 43900 | 43900 | 43900 | 43850 | 736 |
| 227 | 20230911 | 151200 | 11028023300 | 43900 | 43850 | 43900 | 43850 | 973 |
| 228 | 20230911 | 151100 | 10985355050 | 43850 | 43900 | 43900 | 43850 | 285 |
| 229 | 20230911 | 151000 | 10972855450 | 43900 | 43850 | 43900 | 43850 | 33 |
| 230 | 20230911 | 150900 | 10971407100 | 43850 | 43900 | 43900 | 43850 | 34 |
| 231 | 20230911 | 150800 | 10969914600 | 43850 | 43900 | 43900 | 43850 | 1786 |
| 232 | 20230911 | 150700 | 10891556150 | 43850 | 43900 | 43900 | 43850 | 11 |
| 233 | 20230911 | 150600 | 10891073450 | 43900 | 43900 | 43900 | 43850 | 8 |
| 234 | 20230911 | 150500 | 10890722350 | 43850 | 43950 | 43950 | 43850 | 1332 |
| 235 | 20230911 | 150400 | 10832271000 | 43950 | 44000 | 44000 | 43950 | 1383 |
| 236 | 20230911 | 150300 | 10771461700 | 44000 | 43850 | 44000 | 43850 | 917 |
| 237 | 20230911 | 150200 | 10731179000 | 43850 | 43950 | 43950 | 43850 | 160 |
| 238 | 20230911 | 150100 | 10724153750 | 43900 | 43950 | 43950 | 43900 | 63 |
| 239 | 20230911 | 150000 | 10721387850 | 43950 | 43950 | 44000 | 43800 | 2760 |
| 240 | 20230911 | 145900 | 10600285850 | 44000 | 44000 | 44000 | 43950 | 204 |
| 241 | 20230911 | 145800 | 10591312600 | 44000 | 43950 | 44000 | 43900 | 1144 |
| 242 | 20230911 | 145700 | 10541032300 | 43950 | 43750 | 43950 | 43750 | 5771 |
| 243 | 20230911 | 145600 | 10288131550 | 43800 | 43800 | 43800 | 43750 | 414 |
| 244 | 20230911 | 145500 | 10270012050 | 43750 | 43750 | 43800 | 43750 | 620 |
| 245 | 20230911 | 145400 | 10242880700 | 43750 | 43800 | 43800 | 43750 | 521 |
| 246 | 20230911 | 145300 | 10220083550 | 43750 | 43800 | 43800 | 43750 | 628 |
| 247 | 20230911 | 145200 | 10192602450 | 43800 | 43800 | 43800 | 43750 | 493 |
| 248 | 20230911 | 145100 | 10171028200 | 43800 | 43800 | 43800 | 43750 | 501 |
| 249 | 20230911 | 145000 | 10149090450 | 43800 | 43750 | 43800 | 43750 | 3108 |
| 250 | 20230911 | 144900 | 10013113300 | 43750 | 43700 | 43750 | 43700 | 154 |
| 251 | 20230911 | 144800 | 10006377600 | 43700 | 43700 | 43750 | 43700 | 1093 |
| 252 | 20230911 | 144700 | 9958610750 | 43750 | 43750 | 43750 | 43700 | 139 |
| 253 | 20230911 | 144600 | 9952530900 | 43750 | 43750 | 43750 | 43700 | 103 |
| 254 | 20230911 | 144500 | 9948025050 | 43750 | 43750 | 43750 | 43700 | 142 |
| 255 | 20230911 | 144400 | 9941813000 | 43750 | 43750 | 43750 | 43700 | 178 |
| 256 | 20230911 | 144300 | 9934026850 | 43750 | 43750 | 43750 | 43750 | 83 |
| 257 | 20230911 | 144200 | 9930395600 | 43700 | 43750 | 43750 | 43700 | 64 |
| 258 | 20230911 | 144100 | 9927596050 | 43750 | 43700 | 43750 | 43700 | 544 |
| 259 | 20230911 | 144000 | 9903811100 | 43750 | 43700 | 43750 | 43700 | 1562 |
| 260 | 20230911 | 143900 | 9835546000 | 43700 | 43700 | 43700 | 43650 | 386 |
| 261 | 20230911 | 143800 | 9818678200 | 43700 | 43700 | 43700 | 43700 | 440 |
| 262 | 20230911 | 143700 | 9799450200 | 43700 | 43700 | 43700 | 43650 | 313 |
| 263 | 20230911 | 143600 | 9785772550 | 43700 | 43650 | 43700 | 43650 | 78 |
| 264 | 20230911 | 143500 | 9782364350 | 43700 | 43700 | 43700 | 43700 | 33 |
| 265 | 20230911 | 143400 | 9780922250 | 43700 | 43650 | 43700 | 43650 | 163 |
| 266 | 20230911 | 143300 | 9773804850 | 43700 | 43650 | 43700 | 43650 | 302 |
| 267 | 20230911 | 143200 | 9760613050 | 43650 | 43650 | 43700 | 43600 | 736 |
| 268 | 20230911 | 143100 | 9728487400 | 43700 | 43700 | 43750 | 43650 | 938 |
| 269 | 20230911 | 143000 | 9687493350 | 43600 | 43600 | 43700 | 43600 | 1235 |
| 270 | 20230911 | 142900 | 9633555450 | 43600 | 43650 | 43650 | 43600 | 149 |
| 271 | 20230911 | 142800 | 9627052350 | 43650 | 43600 | 43650 | 43600 | 1649 |
| 272 | 20230911 | 142700 | 9555101850 | 43600 | 43600 | 43600 | 43550 | 3357 |
| 273 | 20230911 | 142600 | 9408737900 | 43550 | 43550 | 43600 | 43550 | 282 |
| 274 | 20230911 | 142500 | 9396446300 | 43550 | 43600 | 43600 | 43550 | 184 |
| 275 | 20230911 | 142400 | 9388425000 | 43600 | 43550 | 43600 | 43550 | 299 |
| 276 | 20230911 | 142300 | 9375394050 | 43550 | 43550 | 43600 | 43550 | 225 |
| 277 | 20230911 | 142200 | 9365590500 | 43600 | 43600 | 43600 | 43550 | 108 |
| 278 | 20230911 | 142100 | 9360882350 | 43550 | 43600 | 43600 | 43550 | 134 |
| 279 | 20230911 | 142000 | 9355041350 | 43600 | 43550 | 43600 | 43550 | 149 |
| 280 | 20230911 | 141900 | 9348546100 | 43600 | 43500 | 43600 | 43500 | 1650 |
| 281 | 20230911 | 141800 | 9276681400 | 43550 | 43500 | 43550 | 43500 | 611 |
| 282 | 20230911 | 141700 | 9250074200 | 43500 | 43500 | 43550 | 43500 | 240 |
| 283 | 20230911 | 141600 | 9239623350 | 43500 | 43550 | 43550 | 43500 | 144 |
| 284 | 20230911 | 141500 | 9233352350 | 43500 | 43550 | 43550 | 43500 | 92 |
| 285 | 20230911 | 141400 | 9229347650 | 43500 | 43550 | 43550 | 43500 | 177 |
| 286 | 20230911 | 141300 | 9221639900 | 43550 | 43550 | 43550 | 43500 | 184 |
| 287 | 20230911 | 141200 | 9213631250 | 43550 | 43500 | 43550 | 43500 | 277 |
| 288 | 20230911 | 141100 | 9201569300 | 43500 | 43550 | 43550 | 43500 | 74 |
| 289 | 20230911 | 141000 | 9198349650 | 43500 | 43550 | 43550 | 43500 | 356 |
| 290 | 20230911 | 140900 | 9182861600 | 43550 | 43500 | 43550 | 43500 | 49 |
| 291 | 20230911 | 140800 | 9180727800 | 43500 | 43550 | 43600 | 43500 | 1435 |
| 292 | 20230911 | 140700 | 9118231700 | 43600 | 43550 | 43600 | 43550 | 151 |
| 293 | 20230911 | 140600 | 9111650750 | 43550 | 43550 | 43600 | 43550 | 450 |
| 294 | 20230911 | 140500 | 9092048550 | 43550 | 43600 | 43600 | 43550 | 509 |
| 295 | 20230911 | 140400 | 9069877200 | 43600 | 43550 | 43600 | 43550 | 600 |
| 296 | 20230911 | 140300 | 9043719200 | 43600 | 43600 | 43600 | 43550 | 405 |
| 297 | 20230911 | 140200 | 9026061750 | 43550 | 43550 | 43600 | 43550 | 214 |
| 298 | 20230911 | 140100 | 9016739950 | 43550 | 43500 | 43600 | 43500 | 3376 |
| 299 | 20230911 | 140000 | 8869666400 | 43550 | 43550 | 43550 | 43500 | 592 |
| 300 | 20230911 | 135900 | 8843885400 | 43500 | 43500 | 43550 | 43500 | 164 |
| 301 | 20230911 | 135800 | 8836746800 | 43550 | 43500 | 43550 | 43500 | 75 |
| 302 | 20230911 | 135700 | 8833482100 | 43550 | 43600 | 43600 | 43500 | 47 |
| 303 | 20230911 | 135600 | 8831435350 | 43550 | 43550 | 43600 | 43550 | 1690 |
| 304 | 20230911 | 135500 | 8757831100 | 43600 | 43550 | 43600 | 43550 | 162 |
| 305 | 20230911 | 135400 | 8750774200 | 43550 | 43550 | 43600 | 43550 | 153 |
| 306 | 20230911 | 135300 | 8744107400 | 43550 | 43550 | 43600 | 43550 | 211 |
| 307 | 20230911 | 135200 | 8734911600 | 43600 | 43600 | 43600 | 43550 | 132 |
| 308 | 20230911 | 135100 | 8729157200 | 43550 | 43550 | 43600 | 43550 | 53 |
| 309 | 20230911 | 135000 | 8726847100 | 43600 | 43550 | 43600 | 43550 | 333 |
| 310 | 20230911 | 134900 | 8712338700 | 43550 | 43600 | 43600 | 43550 | 341 |
| 311 | 20230911 | 134800 | 8697485650 | 43600 | 43550 | 43600 | 43550 | 1142 |
| 312 | 20230911 | 134700 | 8647695050 | 43550 | 43600 | 43600 | 43550 | 71 |
| 313 | 20230911 | 134600 | 8644599750 | 43550 | 43550 | 43600 | 43550 | 189 |
| 314 | 20230911 | 134500 | 8636364800 | 43550 | 43600 | 43600 | 43550 | 203 |
| 315 | 20230911 | 134400 | 8627520350 | 43600 | 43600 | 43600 | 43550 | 24 |
| 316 | 20230911 | 134300 | 8626474600 | 43600 | 43550 | 43600 | 43550 | 232 |
| 317 | 20230911 | 134200 | 8616361150 | 43550 | 43550 | 43600 | 43550 | 203 |
| 318 | 20230911 | 134100 | 8607518150 | 43600 | 43500 | 43600 | 43500 | 69 |
| 319 | 20230911 | 134000 | 8604511850 | 43500 | 43550 | 43600 | 43500 | 424 |
| 320 | 20230911 | 133900 | 8586049550 | 43550 | 43500 | 43550 | 43500 | 2306 |
| 321 | 20230911 | 133800 | 8485738500 | 43500 | 43450 | 43500 | 43450 | 95 |
| 322 | 20230911 | 133700 | 8481606350 | 43450 | 43500 | 43500 | 43450 | 114 |
| 323 | 20230911 | 133600 | 8476650500 | 43500 | 43450 | 43500 | 43450 | 294 |
| 324 | 20230911 | 133500 | 8463866400 | 43500 | 43500 | 43500 | 43450 | 261 |
| 325 | 20230911 | 133400 | 8452513150 | 43500 | 43450 | 43500 | 43450 | 52 |
| 326 | 20230911 | 133300 | 8450252100 | 43500 | 43450 | 43500 | 43450 | 584 |
| 327 | 20230911 | 133200 | 8424876550 | 43450 | 43450 | 43450 | 43400 | 520 |
| 328 | 20230911 | 133100 | 8402293750 | 43450 | 43450 | 43450 | 43400 | 282 |
| 329 | 20230911 | 133000 | 8390043400 | 43450 | 43450 | 43500 | 43400 | 155 |
| 330 | 20230911 | 132900 | 8383305400 | 43450 | 43450 | 43450 | 43400 | 712 |
| 331 | 20230911 | 132800 | 8352369550 | 43450 | 43500 | 43500 | 43400 | 899 |
| 332 | 20230911 | 132700 | 8313303500 | 43500 | 43450 | 43500 | 43450 | 329 |
| 333 | 20230911 | 132600 | 8299005950 | 43450 | 43400 | 43450 | 43350 | 10387 |
| 334 | 20230911 | 132500 | 7848064450 | 43400 | 43400 | 43400 | 43350 | 140 |
| 335 | 20230911 | 132400 | 7841991800 | 43400 | 43350 | 43400 | 43350 | 32 |
| 336 | 20230911 | 132300 | 7840603650 | 43400 | 43350 | 43400 | 43350 | 38 |
| 337 | 20230911 | 132200 | 7838955700 | 43400 | 43350 | 43400 | 43350 | 152 |
| 338 | 20230911 | 132100 | 7832364950 | 43350 | 43400 | 43400 | 43350 | 172 |
| 339 | 20230911 | 132000 | 7824907400 | 43400 | 43350 | 43400 | 43350 | 335 |
| 340 | 20230911 | 131900 | 7810379400 | 43350 | 43350 | 43400 | 43350 | 51 |
| 341 | 20230911 | 131800 | 7808167200 | 43400 | 43350 | 43400 | 43350 | 270 |
| 342 | 20230911 | 131700 | 7796460300 | 43350 | 43400 | 43400 | 43350 | 96 |
| 343 | 20230911 | 131600 | 7792297050 | 43400 | 43350 | 43400 | 43350 | 106 |
| 344 | 20230911 | 131500 | 7787699050 | 43350 | 43400 | 43400 | 43350 | 183 |
| 345 | 20230911 | 131400 | 7779764250 | 43400 | 43400 | 43400 | 43350 | 144 |
| 346 | 20230911 | 131300 | 7773520500 | 43400 | 43350 | 43400 | 43350 | 1030 |
| 347 | 20230911 | 131200 | 7728869600 | 43350 | 43350 | 43400 | 43350 | 100 |
| 348 | 20230911 | 131100 | 7724532700 | 43400 | 43350 | 43400 | 43350 | 1051 |
| 349 | 20230911 | 131000 | 7678966550 | 43350 | 43400 | 43400 | 43350 | 143 |
| 350 | 20230911 | 130900 | 7672766350 | 43350 | 43400 | 43400 | 43350 | 268 |
| 351 | 20230911 | 130800 | 7661146000 | 43400 | 43350 | 43400 | 43350 | 1043 |
| 352 | 20230911 | 130700 | 7615930800 | 43350 | 43350 | 43400 | 43350 | 845 |
| 353 | 20230911 | 130600 | 7579298350 | 43350 | 43400 | 43400 | 43350 | 766 |
| 354 | 20230911 | 130500 | 7546089700 | 43400 | 43350 | 43400 | 43350 | 280 |
| 355 | 20230911 | 130400 | 7533948700 | 43350 | 43450 | 43450 | 43350 | 4613 |
| 356 | 20230911 | 130300 | 7333749800 | 43450 | 43400 | 43450 | 43400 | 376 |
| 357 | 20230911 | 130200 | 7317425000 | 43450 | 43400 | 43450 | 43400 | 594 |
| 358 | 20230911 | 130100 | 7291628800 | 43400 | 43450 | 43450 | 43400 | 1480 |
| 359 | 20230911 | 130000 | 7227333900 | 43450 | 43400 | 43450 | 43400 | 95 |
| 360 | 20230911 | 125900 | 7223209100 | 43400 | 43450 | 43450 | 43400 | 588 |
| 361 | 20230911 | 125800 | 7197681900 | 43400 | 43450 | 43450 | 43400 | 237 |
| 362 | 20230911 | 125700 | 7187394150 | 43450 | 43400 | 43450 | 43400 | 164 |
| 363 | 20230911 | 125600 | 7180274050 | 43400 | 43400 | 43450 | 43400 | 229 |
| 364 | 20230911 | 125500 | 7170332250 | 43450 | 43400 | 43450 | 43400 | 281 |
| 365 | 20230911 | 125400 | 7158129400 | 43450 | 43400 | 43450 | 43400 | 590 |
| 366 | 20230911 | 125300 | 7132514050 | 43400 | 43400 | 43450 | 43400 | 700 |
| 367 | 20230911 | 125200 | 7102129550 | 43400 | 43450 | 43450 | 43400 | 184 |
| 368 | 20230911 | 125100 | 7094137600 | 43450 | 43400 | 43450 | 43400 | 268 |
| 369 | 20230911 | 125000 | 7082499100 | 43400 | 43450 | 43450 | 43400 | 247 |
| 370 | 20230911 | 124900 | 7071774000 | 43450 | 43400 | 43450 | 43400 | 51 |
| 371 | 20230911 | 124800 | 7069559500 | 43450 | 43400 | 43450 | 43400 | 162 |
| 372 | 20230911 | 124700 | 7062523400 | 43400 | 43400 | 43450 | 43400 | 184 |
| 373 | 20230911 | 124600 | 7054537300 | 43450 | 43450 | 43450 | 43400 | 148 |
| 374 | 20230911 | 124500 | 7048111850 | 43450 | 43400 | 43450 | 43400 | 843 |
| 375 | 20230911 | 124400 | 7011513100 | 43450 | 43450 | 43450 | 43400 | 635 |
| 376 | 20230911 | 124300 | 6983948650 | 43450 | 43400 | 43450 | 43400 | 376 |
| 377 | 20230911 | 124200 | 6967615650 | 43400 | 43400 | 43450 | 43400 | 208 |
| 378 | 20230911 | 124100 | 6958578950 | 43450 | 43500 | 43500 | 43400 | 6226 |
| 379 | 20230911 | 124000 | 6688017650 | 43500 | 43500 | 43550 | 43500 | 611 |
| 380 | 20230911 | 123900 | 6661438350 | 43550 | 43500 | 43550 | 43500 | 96 |
| 381 | 20230911 | 123800 | 6657262000 | 43500 | 43500 | 43500 | 43500 | 1146 |
| 382 | 20230911 | 123700 | 6607411000 | 43500 | 43500 | 43550 | 43500 | 840 |
| 383 | 20230911 | 123600 | 6570870800 | 43500 | 43500 | 43550 | 43500 | 2781 |
| 384 | 20230911 | 123500 | 6449897150 | 43500 | 43600 | 43600 | 43500 | 2966 |
| 385 | 20230911 | 123400 | 6320727800 | 43550 | 43550 | 43600 | 43550 | 630 |
| 386 | 20230911 | 123300 | 6293282750 | 43550 | 43550 | 43550 | 43550 | 525 |
| 387 | 20230911 | 123200 | 6270419000 | 43550 | 43550 | 43600 | 43550 | 150 |
| 388 | 20230911 | 123100 | 6263885800 | 43550 | 43550 | 43600 | 43550 | 183 |
| 389 | 20230911 | 123000 | 6255914700 | 43550 | 43600 | 43600 | 43550 | 999 |
| 390 | 20230911 | 122900 | 6212407650 | 43600 | 43600 | 43650 | 43550 | 5453 |
| 391 | 20230911 | 122800 | 5974655600 | 43650 | 43650 | 43650 | 43600 | 123 |
| 392 | 20230911 | 122700 | 5969286750 | 43600 | 43650 | 43650 | 43600 | 28 |
| 393 | 20230911 | 122600 | 5968065550 | 43650 | 43600 | 43650 | 43600 | 107 |
| 394 | 20230911 | 122500 | 5963398650 | 43600 | 43600 | 43650 | 43600 | 209 |
| 395 | 20230911 | 122400 | 5954285700 | 43600 | 43600 | 43650 | 43600 | 316 |
| 396 | 20230911 | 122300 | 5940495250 | 43600 | 43650 | 43650 | 43600 | 500 |
| 397 | 20230911 | 122200 | 5918684700 | 43650 | 43600 | 43650 | 43600 | 148 |
| 398 | 20230911 | 122100 | 5912229800 | 43600 | 43650 | 43650 | 43600 | 276 |
| 399 | 20230911 | 122000 | 5900185250 | 43600 | 43600 | 43650 | 43600 | 445 |
| 400 | 20230911 | 121900 | 5880782200 | 43650 | 43700 | 43750 | 43650 | 3808 |
| 401 | 20230911 | 121800 | 5714461700 | 43700 | 43750 | 43750 | 43700 | 39 |
| 402 | 20230911 | 121700 | 5712756000 | 43700 | 43750 | 43750 | 43700 | 173 |
| 403 | 20230911 | 121600 | 5705195850 | 43750 | 43700 | 43750 | 43700 | 224 |
| 404 | 20230911 | 121500 | 5695407000 | 43700 | 43750 | 43750 | 43700 | 559 |
| 405 | 20230911 | 121400 | 5670955550 | 43750 | 43800 | 43800 | 43750 | 105 |
| 406 | 20230911 | 121300 | 5666361650 | 43750 | 43750 | 43800 | 43750 | 543 |
| 407 | 20230911 | 121200 | 5642603950 | 43750 | 43750 | 43800 | 43750 | 86 |
| 408 | 20230911 | 121100 | 5638840950 | 43750 | 43800 | 43800 | 43750 | 20 |
| 409 | 20230911 | 121000 | 5637965800 | 43750 | 43750 | 43800 | 43750 | 58 |
| 410 | 20230911 | 120900 | 5635428250 | 43800 | 43750 | 43800 | 43750 | 393 |
| 411 | 20230911 | 120800 | 5618230250 | 43750 | 43750 | 43800 | 43750 | 25 |
| 412 | 20230911 | 120700 | 5617136450 | 43800 | 43750 | 43800 | 43750 | 223 |
| 413 | 20230911 | 120600 | 5607370700 | 43750 | 43800 | 43800 | 43750 | 210 |
| 414 | 20230911 | 120500 | 5598183100 | 43750 | 43750 | 43800 | 43750 | 26 |
| 415 | 20230911 | 120400 | 5597045250 | 43800 | 43750 | 43800 | 43750 | 19 |
| 416 | 20230911 | 120300 | 5596213800 | 43750 | 43800 | 43800 | 43750 | 26 |
| 417 | 20230911 | 120200 | 5595076150 | 43750 | 43800 | 43850 | 43750 | 219 |
| 418 | 20230911 | 120100 | 5585492250 | 43800 | 43800 | 43850 | 43800 | 24 |
| 419 | 20230911 | 120000 | 5584440900 | 43800 | 43900 | 43900 | 43800 | 2438 |
| 420 | 20230911 | 115900 | 5477595300 | 43900 | 43900 | 43900 | 43850 | 110 |
| 421 | 20230911 | 115800 | 5472768500 | 43850 | 43900 | 43900 | 43850 | 72 |
| 422 | 20230911 | 115700 | 5469608600 | 43850 | 43850 | 43900 | 43850 | 118 |
| 423 | 20230911 | 115600 | 5464429450 | 43900 | 43900 | 43900 | 43850 | 128 |
| 424 | 20230911 | 115500 | 5458811700 | 43850 | 43900 | 43900 | 43850 | 28 |
| 425 | 20230911 | 115400 | 5457583800 | 43900 | 43900 | 43900 | 43850 | 123 |
| 426 | 20230911 | 115300 | 5452184800 | 43850 | 43850 | 43900 | 43850 | 28 |
| 427 | 20230911 | 115200 | 5450956950 | 43900 | 43850 | 43900 | 43850 | 66 |
| 428 | 20230911 | 115100 | 5448060200 | 43850 | 43850 | 43900 | 43850 | 135 |
| 429 | 20230911 | 115000 | 5442136700 | 43850 | 43850 | 43900 | 43850 | 79 |
| 430 | 20230911 | 114900 | 5438669700 | 43900 | 43850 | 43900 | 43850 | 197 |
| 431 | 20230911 | 114800 | 5430027650 | 43850 | 43900 | 43900 | 43850 | 79 |
| 432 | 20230911 | 114700 | 5426560800 | 43900 | 43900 | 43950 | 43850 | 586 |
| 433 | 20230911 | 114600 | 5400847750 | 43900 | 43950 | 43950 | 43900 | 220 |
| 434 | 20230911 | 114500 | 5391180150 | 43900 | 43900 | 43900 | 43900 | 23 |
| 435 | 20230911 | 114400 | 5390170450 | 43950 | 43900 | 43950 | 43850 | 349 |
| 436 | 20230911 | 114300 | 5374849850 | 43900 | 43850 | 43900 | 43800 | 1848 |
| 437 | 20230911 | 114200 | 5293815600 | 43800 | 43800 | 43850 | 43800 | 75 |
| 438 | 20230911 | 114100 | 5290530550 | 43800 | 43800 | 43850 | 43800 | 26 |
| 439 | 20230911 | 114000 | 5289391500 | 43850 | 43800 | 43850 | 43800 | 28 |
| 440 | 20230911 | 113900 | 5288164350 | 43800 | 43800 | 43850 | 43800 | 71 |
| 441 | 20230911 | 113800 | 5285053250 | 43800 | 43800 | 43800 | 43800 | 96 |
| 442 | 20230911 | 113700 | 5280848450 | 43800 | 43900 | 43900 | 43800 | 654 |
| 443 | 20230911 | 113600 | 5252170300 | 43850 | 43850 | 43900 | 43850 | 50 |
| 444 | 20230911 | 113500 | 5249976850 | 43850 | 43850 | 43900 | 43850 | 33 |
| 445 | 20230911 | 113400 | 5248529650 | 43900 | 43900 | 43900 | 43850 | 312 |
| 446 | 20230911 | 113300 | 5234834950 | 43950 | 43900 | 43950 | 43900 | 815 |
| 447 | 20230911 | 113200 | 5199056300 | 43900 | 43900 | 43950 | 43900 | 60 |
| 448 | 20230911 | 113100 | 5196422250 | 43900 | 43950 | 43950 | 43900 | 444 |
| 449 | 20230911 | 113000 | 5176908500 | 44000 | 43950 | 44000 | 43950 | 33 |
| 450 | 20230911 | 112900 | 5175457850 | 43950 | 43950 | 44000 | 43950 | 176 |
| 451 | 20230911 | 112800 | 5167718450 | 43950 | 44000 | 44000 | 43950 | 138 |
| 452 | 20230911 | 112700 | 5161647050 | 43950 | 44000 | 44000 | 43950 | 110 |
| 453 | 20230911 | 112600 | 5156807950 | 43950 | 44000 | 44050 | 43950 | 650 |
| 454 | 20230911 | 112500 | 5128222650 | 44000 | 43900 | 44000 | 43900 | 2246 |
| 455 | 20230911 | 112400 | 5029478200 | 43900 | 43900 | 43950 | 43900 | 17 |
| 456 | 20230911 | 112300 | 5028731850 | 43900 | 43900 | 43950 | 43900 | 226 |
| 457 | 20230911 | 112200 | 5018810350 | 43950 | 43950 | 43950 | 43900 | 48 |
| 458 | 20230911 | 112100 | 5016701550 | 43900 | 43900 | 43950 | 43900 | 202 |
| 459 | 20230911 | 112000 | 5007833550 | 43900 | 43900 | 43950 | 43900 | 63 |
| 460 | 20230911 | 111900 | 5005067800 | 43950 | 43950 | 43950 | 43900 | 128 |
| 461 | 20230911 | 111800 | 4999447600 | 43900 | 43900 | 43950 | 43900 | 20 |
| 462 | 20230911 | 111700 | 4998569500 | 43900 | 43900 | 43950 | 43900 | 37 |
| 463 | 20230911 | 111600 | 4996945100 | 43950 | 43900 | 43950 | 43900 | 13 |
| 464 | 20230911 | 111500 | 4996374200 | 43950 | 43900 | 43950 | 43900 | 151 |
| 465 | 20230911 | 111400 | 4989744350 | 43900 | 43950 | 43950 | 43900 | 45 |
| 466 | 20230911 | 111300 | 4987768150 | 43900 | 43950 | 43950 | 43900 | 881 |
| 467 | 20230911 | 111200 | 4949054950 | 43900 | 44000 | 44000 | 43900 | 677 |
| 468 | 20230911 | 111100 | 4919273800 | 44000 | 44050 | 44050 | 44000 | 136 |
| 469 | 20230911 | 111000 | 4913289450 | 44000 | 44050 | 44050 | 44000 | 77 |
| 470 | 20230911 | 110900 | 4909899300 | 44050 | 44050 | 44100 | 44000 | 31 |
| 471 | 20230911 | 110800 | 4908535100 | 44100 | 44050 | 44100 | 44050 | 487 |
| 472 | 20230911 | 110700 | 4887081600 | 44050 | 44100 | 44100 | 44050 | 43 |
| 473 | 20230911 | 110600 | 4885187250 | 44100 | 44050 | 44150 | 44050 | 438 |
| 474 | 20230911 | 110500 | 4865871500 | 44050 | 44000 | 44100 | 44000 | 1531 |
| 475 | 20230911 | 110400 | 4798467050 | 44000 | 44050 | 44050 | 44000 | 877 |
| 476 | 20230911 | 110300 | 4759853200 | 44050 | 44150 | 44200 | 44050 | 621 |
| 477 | 20230911 | 110200 | 4732454050 | 44150 | 44100 | 44200 | 44050 | 1721 |
| 478 | 20230911 | 110100 | 4656489900 | 44050 | 44150 | 44150 | 44050 | 604 |
| 479 | 20230911 | 110000 | 4629853700 | 44100 | 44100 | 44150 | 44100 | 77 |
| 480 | 20230911 | 105900 | 4626457050 | 44150 | 44100 | 44150 | 44100 | 576 |
| 481 | 20230911 | 105800 | 4601052350 | 44100 | 44100 | 44100 | 44100 | 220 |
| 482 | 20230911 | 105700 | 4591350350 | 44150 | 44150 | 44150 | 44100 | 54 |
| 483 | 20230911 | 105600 | 4588968750 | 44100 | 44200 | 44200 | 44100 | 874 |
| 484 | 20230911 | 105500 | 4550380350 | 44250 | 44200 | 44250 | 44200 | 70 |
| 485 | 20230911 | 105400 | 4547286050 | 44200 | 44250 | 44250 | 44200 | 550 |
| 486 | 20230911 | 105300 | 4522975950 | 44200 | 44200 | 44250 | 44200 | 184 |
| 487 | 20230911 | 105200 | 4514839300 | 44200 | 44300 | 44300 | 44200 | 386 |
| 488 | 20230911 | 105100 | 4497754150 | 44300 | 44400 | 44400 | 44300 | 1016 |
| 489 | 20230911 | 105000 | 4452683150 | 44350 | 44200 | 44400 | 44150 | 1079 |
| 490 | 20230911 | 104900 | 4404916200 | 44200 | 44150 | 44200 | 44150 | 458 |
| 491 | 20230911 | 104800 | 4384679250 | 44100 | 44150 | 44150 | 44100 | 121 |
| 492 | 20230911 | 104700 | 4379337850 | 44100 | 44100 | 44150 | 44100 | 234 |
| 493 | 20230911 | 104600 | 4369008250 | 44150 | 44100 | 44150 | 44050 | 554 |
| 494 | 20230911 | 104500 | 4344557650 | 44100 | 44100 | 44100 | 44050 | 572 |
| 495 | 20230911 | 104400 | 4319332900 | 44050 | 43900 | 44100 | 43900 | 3905 |
| 496 | 20230911 | 104300 | 4147624250 | 43850 | 43850 | 43900 | 43850 | 274 |
| 497 | 20230911 | 104200 | 4135596550 | 43900 | 43850 | 43900 | 43850 | 125 |
| 498 | 20230911 | 104100 | 4130114750 | 43850 | 43850 | 43900 | 43850 | 37 |
| 499 | 20230911 | 104000 | 4128492100 | 43850 | 43700 | 43900 | 43650 | 5375 |
| 500 | 20230911 | 103900 | 3893321050 | 43700 | 43700 | 43700 | 43650 | 9 |
| 501 | 20230911 | 103800 | 3892927850 | 43700 | 43650 | 43700 | 43650 | 814 |
| 502 | 20230911 | 103700 | 3857378650 | 43650 | 43700 | 43700 | 43650 | 43 |
| 503 | 20230911 | 103600 | 3855500150 | 43700 | 43650 | 43700 | 43600 | 1900 |
| 504 | 20230911 | 103500 | 3772511350 | 43650 | 43650 | 43700 | 43650 | 507 |
| 505 | 20230911 | 103400 | 3750379550 | 43650 | 43650 | 43700 | 43650 | 143 |
| 506 | 20230911 | 103300 | 3744134200 | 43650 | 43650 | 43700 | 43650 | 287 |
| 507 | 20230911 | 103200 | 3731606550 | 43700 | 43650 | 43700 | 43650 | 597 |
| 508 | 20230911 | 103100 | 3705546900 | 43650 | 43650 | 43700 | 43650 | 89 |
| 509 | 20230911 | 103000 | 3701661400 | 43650 | 43700 | 43700 | 43650 | 529 |
| 510 | 20230911 | 102900 | 3678570400 | 43700 | 43650 | 43700 | 43650 | 774 |
| 511 | 20230911 | 102800 | 3644755200 | 43650 | 43650 | 43700 | 43650 | 3551 |
| 512 | 20230911 | 102700 | 3489747850 | 43650 | 43750 | 43750 | 43650 | 1799 |
| 513 | 20230911 | 102600 | 3411138200 | 43800 | 43800 | 43800 | 43750 | 1206 |
| 514 | 20230911 | 102500 | 3358373750 | 43750 | 43750 | 43800 | 43750 | 155 |
| 515 | 20230911 | 102400 | 3351590600 | 43800 | 43800 | 43800 | 43750 | 376 |
| 516 | 20230911 | 102300 | 3335135350 | 43750 | 43750 | 43800 | 43750 | 191 |
| 517 | 20230911 | 102200 | 3326776500 | 43750 | 43750 | 43800 | 43750 | 197 |
| 518 | 20230911 | 102100 | 3318150300 | 43750 | 43800 | 43800 | 43750 | 78 |
| 519 | 20230911 | 102000 | 3314736150 | 43800 | 43800 | 43850 | 43750 | 493 |
| 520 | 20230911 | 101900 | 3293150250 | 43850 | 43850 | 43850 | 43800 | 244 |
| 521 | 20230911 | 101800 | 3282459450 | 43800 | 43800 | 43850 | 43800 | 102 |
| 522 | 20230911 | 101700 | 3277988500 | 43800 | 43800 | 43850 | 43800 | 227 |
| 523 | 20230911 | 101600 | 3268043150 | 43800 | 43800 | 43850 | 43800 | 162 |
| 524 | 20230911 | 101500 | 3260945900 | 43850 | 43850 | 43850 | 43800 | 410 |
| 525 | 20230911 | 101400 | 3242968750 | 43850 | 43800 | 43850 | 43800 | 162 |
| 526 | 20230911 | 101300 | 3235865600 | 43800 | 43750 | 43850 | 43700 | 719 |
| 527 | 20230911 | 101200 | 3204391800 | 43750 | 43750 | 43750 | 43700 | 132 |
| 528 | 20230911 | 101100 | 3198619350 | 43750 | 43700 | 43750 | 43700 | 301 |
| 529 | 20230911 | 101000 | 3185452650 | 43700 | 43750 | 43750 | 43700 | 141 |
| 530 | 20230911 | 100900 | 3179284750 | 43750 | 43750 | 43750 | 43700 | 408 |
| 531 | 20230911 | 100800 | 3161443400 | 43700 | 43700 | 43750 | 43700 | 111 |
| 532 | 20230911 | 100700 | 3156591600 | 43700 | 43700 | 43750 | 43700 | 213 |
| 533 | 20230911 | 100600 | 3147282750 | 43700 | 43750 | 43750 | 43700 | 415 |
| 534 | 20230911 | 100500 | 3129146750 | 43750 | 43750 | 43750 | 43700 | 147 |
| 535 | 20230911 | 100400 | 3122717400 | 43700 | 43650 | 43750 | 43650 | 334 |
| 536 | 20230911 | 100300 | 3108124800 | 43650 | 43750 | 43750 | 43650 | 173 |
| 537 | 20230911 | 100200 | 3100565950 | 43750 | 43700 | 43750 | 43650 | 828 |
| 538 | 20230911 | 100100 | 3064381950 | 43700 | 43700 | 43700 | 43650 | 248 |
| 539 | 20230911 | 100000 | 3053551800 | 43650 | 43650 | 43700 | 43600 | 780 |
| 540 | 20230911 | 095900 | 3019506500 | 43600 | 43650 | 43650 | 43600 | 453 |
| 541 | 20230911 | 095800 | 2999738800 | 43600 | 43650 | 43650 | 43600 | 150 |
| 542 | 20230911 | 095700 | 2993195950 | 43650 | 43600 | 43650 | 43600 | 408 |
| 543 | 20230911 | 095600 | 2975398250 | 43650 | 43650 | 43700 | 43600 | 1065 |
| 544 | 20230911 | 095500 | 2928911650 | 43700 | 43700 | 43700 | 43650 | 446 |
| 545 | 20230911 | 095400 | 2909427700 | 43700 | 43650 | 43700 | 43650 | 885 |
| 546 | 20230911 | 095300 | 2870766800 | 43650 | 43700 | 43700 | 43650 | 542 |
| 547 | 20230911 | 095200 | 2847089550 | 43650 | 43650 | 43650 | 43600 | 946 |
| 548 | 20230911 | 095100 | 2805806100 | 43650 | 43600 | 43650 | 43550 | 996 |
| 549 | 20230911 | 095000 | 2762381300 | 43600 | 43650 | 43700 | 43600 | 2221 |
| 550 | 20230911 | 094900 | 2665474050 | 43700 | 43700 | 43700 | 43650 | 3566 |
| 551 | 20230911 | 094800 | 2509731950 | 43650 | 43800 | 43800 | 43650 | 1392 |
| 552 | 20230911 | 094700 | 2448892850 | 43800 | 43950 | 43950 | 43800 | 3523 |
| 553 | 20230911 | 094600 | 2294289400 | 43950 | 44000 | 44050 | 43950 | 2327 |
| 554 | 20230911 | 094500 | 2191937250 | 44000 | 44100 | 44100 | 44000 | 1311 |
| 555 | 20230911 | 094400 | 2134188450 | 44100 | 44100 | 44100 | 44050 | 94 |
| 556 | 20230911 | 094300 | 2130045250 | 44100 | 44100 | 44100 | 44050 | 355 |
| 557 | 20230911 | 094200 | 2114405000 | 44100 | 44100 | 44100 | 44050 | 433 |
| 558 | 20230911 | 094100 | 2095311950 | 44100 | 44100 | 44100 | 44050 | 805 |
| 559 | 20230911 | 094000 | 2059847000 | 44050 | 44200 | 44200 | 44050 | 2989 |
| 560 | 20230911 | 093900 | 1927957450 | 44200 | 44200 | 44250 | 44200 | 835 |
| 561 | 20230911 | 093800 | 1891050400 | 44250 | 44200 | 44250 | 44200 | 173 |
| 562 | 20230911 | 093700 | 1883400950 | 44200 | 44250 | 44300 | 44200 | 269 |
| 563 | 20230911 | 093600 | 1871497800 | 44300 | 44300 | 44350 | 44300 | 4589 |
| 564 | 20230911 | 093500 | 1668183750 | 44350 | 44300 | 44350 | 44300 | 761 |
| 565 | 20230911 | 093400 | 1634468550 | 44300 | 44300 | 44350 | 44300 | 307 |
| 566 | 20230911 | 093300 | 1620861150 | 44350 | 44300 | 44350 | 44300 | 138 |
| 567 | 20230911 | 093200 | 1614743000 | 44350 | 44300 | 44400 | 44300 | 698 |
| 568 | 20230911 | 093100 | 1583813550 | 44400 | 44400 | 44400 | 44300 | 188 |
| 569 | 20230911 | 093000 | 1575478150 | 44400 | 44350 | 44400 | 44300 | 342 |
| 570 | 20230911 | 092900 | 1560311950 | 44350 | 44350 | 44350 | 44300 | 344 |
| 571 | 20230911 | 092800 | 1545058100 | 44350 | 44300 | 44400 | 44300 | 326 |
| 572 | 20230911 | 092700 | 1530602200 | 44350 | 44350 | 44400 | 44300 | 111 |
| 573 | 20230911 | 092600 | 1525679500 | 44350 | 44350 | 44400 | 44300 | 405 |
| 574 | 20230911 | 092500 | 1507717850 | 44400 | 44300 | 44400 | 44300 | 112 |
| 575 | 20230911 | 092400 | 1502750750 | 44400 | 44400 | 44400 | 44300 | 1264 |
| 576 | 20230911 | 092300 | 1446686800 | 44400 | 44400 | 44400 | 44350 | 259 |
| 577 | 20230911 | 092200 | 1435192700 | 44350 | 44400 | 44400 | 44350 | 365 |
| 578 | 20230911 | 092100 | 1418986750 | 44350 | 44450 | 44450 | 44350 | 392 |
| 579 | 20230911 | 092000 | 1401592300 | 44450 | 44450 | 44450 | 44400 | 1035 |
| 580 | 20230911 | 091900 | 1355602850 | 44450 | 44350 | 44450 | 44300 | 806 |
| 581 | 20230911 | 091800 | 1319853950 | 44400 | 44300 | 44450 | 44250 | 2175 |
| 582 | 20230911 | 091700 | 1223463200 | 44300 | 44300 | 44300 | 44250 | 116 |
| 583 | 20230911 | 091600 | 1218324750 | 44300 | 44300 | 44300 | 44250 | 222 |
| 584 | 20230911 | 091500 | 1208498750 | 44300 | 44300 | 44300 | 44250 | 146 |
| 585 | 20230911 | 091400 | 1202031200 | 44300 | 44300 | 44300 | 44250 | 625 |
| 586 | 20230911 | 091300 | 1174369050 | 44350 | 44400 | 44400 | 44300 | 1129 |
| 587 | 20230911 | 091200 | 1124313150 | 44350 | 44450 | 44450 | 44350 | 701 |
| 588 | 20230911 | 091100 | 1093192850 | 44500 | 44500 | 44500 | 44400 | 238 |
| 589 | 20230911 | 091000 | 1082609250 | 44450 | 44450 | 44450 | 44350 | 1633 |
| 590 | 20230911 | 090900 | 1010076550 | 44400 | 44550 | 44550 | 44400 | 1244 |
| 591 | 20230911 | 090800 | 954761350 | 44550 | 44600 | 44650 | 44550 | 1630 |
| 592 | 20230911 | 090700 | 882094550 | 44600 | 44750 | 44750 | 44600 | 1419 |
| 593 | 20230911 | 090600 | 818709500 | 44750 | 44400 | 44850 | 44400 | 3087 |
| 594 | 20230911 | 090500 | 680919750 | 44400 | 44500 | 44500 | 44400 | 858 |
| 595 | 20230911 | 090400 | 642788800 | 44500 | 44800 | 44800 | 44500 | 2631 |
| 596 | 20230911 | 090300 | 525326400 | 44800 | 44600 | 44800 | 44550 | 1982 |
| 597 | 20230911 | 090200 | 436859100 | 44600 | 44550 | 44600 | 44400 | 1249 |
| 598 | 20230911 | 090100 | 381235050 | 44550 | 44500 | 44700 | 44450 | 2342 |
| 599 | 20230911 | 090000 | 276863300 | 44500 | 44100 | 44550 | 44100 | 6152 |