32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190500 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 6578 |
| 3 | 20230913 | 190400 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20230913 | 190300 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20230913 | 190200 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20230913 | 190100 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20230913 | 190000 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20230913 | 185900 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20230913 | 185800 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20230913 | 185700 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20230913 | 185600 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20230913 | 185500 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20230913 | 185400 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20230913 | 185300 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20230913 | 185200 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20230913 | 185100 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20230913 | 185000 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20230913 | 184900 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20230913 | 184800 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20230913 | 184700 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20230913 | 184600 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20230913 | 184500 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20230913 | 184400 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20230913 | 184300 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20230913 | 184200 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20230913 | 184100 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20230913 | 184000 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20230913 | 183900 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20230913 | 183800 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20230913 | 183700 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20230913 | 183600 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20230913 | 183500 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 6578 |
| 33 | 20230913 | 183400 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20230913 | 183300 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20230913 | 183200 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20230913 | 183100 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20230913 | 183000 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20230913 | 182900 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20230913 | 182800 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20230913 | 182700 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20230913 | 182600 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20230913 | 182500 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20230913 | 182400 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20230913 | 182300 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20230913 | 182200 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20230913 | 182100 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20230913 | 182000 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20230913 | 181900 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20230913 | 181800 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20230913 | 181700 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20230913 | 181600 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20230913 | 181500 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20230913 | 181400 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20230913 | 181300 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20230913 | 181200 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20230913 | 181100 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20230913 | 181000 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20230913 | 180900 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20230913 | 180800 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20230913 | 180700 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20230913 | 180600 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20230913 | 180500 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 6578 |
| 63 | 20230913 | 180400 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20230913 | 180300 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20230913 | 180200 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20230913 | 180100 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20230913 | 180000 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20230913 | 175900 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20230913 | 175800 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20230913 | 175700 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20230913 | 175600 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20230913 | 175500 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20230913 | 175400 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20230913 | 175300 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20230913 | 175200 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20230913 | 175100 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20230913 | 175000 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20230913 | 174900 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20230913 | 174800 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20230913 | 174700 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20230913 | 174600 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20230913 | 174500 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20230913 | 174400 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20230913 | 174300 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20230913 | 174200 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20230913 | 174100 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20230913 | 174000 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20230913 | 173900 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20230913 | 173800 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20230913 | 173700 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20230913 | 173600 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20230913 | 173500 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 6578 |
| 93 | 20230913 | 173400 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20230913 | 173300 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20230913 | 173200 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20230913 | 173100 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20230913 | 173000 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20230913 | 172900 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20230913 | 172800 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20230913 | 172700 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20230913 | 172600 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20230913 | 172500 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20230913 | 172400 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20230913 | 172300 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20230913 | 172200 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20230913 | 172100 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20230913 | 172000 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20230913 | 171900 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20230913 | 171800 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20230913 | 171700 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20230913 | 171600 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20230913 | 171500 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20230913 | 171400 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20230913 | 171300 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20230913 | 171200 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20230913 | 171100 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20230913 | 171000 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20230913 | 170900 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20230913 | 170800 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20230913 | 170700 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20230913 | 170600 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20230913 | 170500 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 6578 |
| 123 | 20230913 | 170400 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20230913 | 170300 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20230913 | 170200 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20230913 | 170100 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20230913 | 170000 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20230913 | 165900 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20230913 | 165800 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20230913 | 165700 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20230913 | 165600 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20230913 | 165500 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20230913 | 165400 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20230913 | 165300 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20230913 | 165200 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20230913 | 165100 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20230913 | 165000 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20230913 | 164900 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20230913 | 164800 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20230913 | 164700 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20230913 | 164600 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20230913 | 164500 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20230913 | 164400 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20230913 | 164300 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20230913 | 164200 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20230913 | 164100 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20230913 | 164000 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20230913 | 163900 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20230913 | 163800 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20230913 | 163700 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20230913 | 163600 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20230913 | 163500 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 6578 |
| 153 | 20230913 | 163400 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20230913 | 163300 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20230913 | 163200 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20230913 | 163100 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20230913 | 163000 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20230913 | 162900 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20230913 | 162800 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20230913 | 162700 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20230913 | 162600 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20230913 | 162500 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20230913 | 162400 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20230913 | 162300 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20230913 | 162200 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20230913 | 162100 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20230913 | 162000 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20230913 | 161900 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20230913 | 161800 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20230913 | 161700 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20230913 | 161600 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20230913 | 161500 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20230913 | 161400 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20230913 | 161300 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20230913 | 161200 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20230913 | 161100 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20230913 | 161000 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20230913 | 160900 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20230913 | 160800 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20230913 | 160700 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20230913 | 160600 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20230913 | 160500 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 6578 |
| 183 | 20230913 | 160400 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20230913 | 160300 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20230913 | 160200 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20230913 | 160100 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20230913 | 160000 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20230913 | 155900 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20230913 | 155800 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20230913 | 155700 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20230913 | 155600 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20230913 | 155500 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20230913 | 155400 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20230913 | 155300 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20230913 | 155200 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20230913 | 155100 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20230913 | 155000 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20230913 | 154900 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20230913 | 154800 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20230913 | 154700 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20230913 | 154600 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20230913 | 154500 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20230913 | 154400 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20230913 | 154300 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20230913 | 154200 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20230913 | 154100 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20230913 | 154000 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20230913 | 153900 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20230913 | 153800 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20230913 | 153700 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20230913 | 153600 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20230913 | 153500 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 6578 |
| 213 | 20230913 | 153400 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20230913 | 153300 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20230913 | 153200 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20230913 | 153100 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20230913 | 153000 | 4275845700 | 22950 | 22950 | 22950 | 22950 | 6578 |
| 218 | 20230913 | 152900 | 4124880600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20230913 | 152800 | 4124880600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20230913 | 152700 | 4124880600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20230913 | 152600 | 4124880600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20230913 | 152500 | 4124880600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20230913 | 152400 | 4124880600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20230913 | 152300 | 4124880600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20230913 | 152200 | 4124880600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20230913 | 152100 | 4124880600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 227 | 20230913 | 152000 | 4124880600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 228 | 20230913 | 151900 | 4124880600 | 22850 | 23000 | 23000 | 22850 | 6311 |
| 229 | 20230913 | 151800 | 3980524750 | 23000 | 23000 | 23000 | 22950 | 347 |
| 230 | 20230913 | 151700 | 3972546250 | 22950 | 23050 | 23050 | 22950 | 288 |
| 231 | 20230913 | 151600 | 3965933650 | 22950 | 23050 | 23100 | 22950 | 72 |
| 232 | 20230913 | 151500 | 3964280500 | 23050 | 22950 | 23050 | 22950 | 1472 |
| 233 | 20230913 | 151400 | 3930391100 | 23000 | 22950 | 23000 | 22950 | 344 |
| 234 | 20230913 | 151300 | 3922485350 | 22950 | 22900 | 23000 | 22900 | 27 |
| 235 | 20230913 | 151200 | 3921866450 | 22900 | 22950 | 23000 | 22900 | 943 |
| 236 | 20230913 | 151100 | 3900245550 | 22950 | 22950 | 22950 | 22950 | 100 |
| 237 | 20230913 | 151000 | 3897950550 | 22950 | 23000 | 23050 | 22950 | 1285 |
| 238 | 20230913 | 150900 | 3868395650 | 23000 | 23000 | 23100 | 23000 | 272 |
| 239 | 20230913 | 150800 | 3862131300 | 23000 | 23000 | 23050 | 23000 | 325 |
| 240 | 20230913 | 150700 | 3854645400 | 23050 | 23000 | 23050 | 23000 | 194 |
| 241 | 20230913 | 150600 | 3850177650 | 23050 | 23100 | 23100 | 23000 | 224 |
| 242 | 20230913 | 150500 | 3845019250 | 23050 | 23100 | 23100 | 23000 | 1268 |
| 243 | 20230913 | 150400 | 3815792200 | 23050 | 23050 | 23100 | 23050 | 88 |
| 244 | 20230913 | 150300 | 3813763650 | 23050 | 23050 | 23100 | 23050 | 215 |
| 245 | 20230913 | 150200 | 3808801850 | 23050 | 23050 | 23050 | 23050 | 68 |
| 246 | 20230913 | 150100 | 3807234450 | 23050 | 23050 | 23100 | 23050 | 282 |
| 247 | 20230913 | 150000 | 3800734050 | 23050 | 23100 | 23100 | 23050 | 137 |
| 248 | 20230913 | 145900 | 3797570150 | 23100 | 23100 | 23100 | 23100 | 161 |
| 249 | 20230913 | 145800 | 3793851050 | 23100 | 23050 | 23100 | 23050 | 1423 |
| 250 | 20230913 | 145700 | 3761050600 | 23050 | 22950 | 23050 | 22950 | 203 |
| 251 | 20230913 | 145600 | 3756382850 | 22950 | 22950 | 23050 | 22950 | 191 |
| 252 | 20230913 | 145500 | 3751999200 | 22950 | 23000 | 23000 | 22900 | 1578 |
| 253 | 20230913 | 145400 | 3715769900 | 23000 | 23000 | 23050 | 23000 | 370 |
| 254 | 20230913 | 145300 | 3707252900 | 23000 | 23000 | 23000 | 23000 | 40 |
| 255 | 20230913 | 145200 | 3706332900 | 22950 | 23000 | 23050 | 22950 | 142 |
| 256 | 20230913 | 145100 | 3703068300 | 22950 | 23050 | 23050 | 22950 | 172 |
| 257 | 20230913 | 145000 | 3699108700 | 23050 | 22950 | 23050 | 22900 | 864 |
| 258 | 20230913 | 144900 | 3679280700 | 22950 | 22900 | 22950 | 22900 | 210 |
| 259 | 20230913 | 144800 | 3674462550 | 22950 | 22950 | 22950 | 22900 | 339 |
| 260 | 20230913 | 144700 | 3666694250 | 22950 | 22950 | 22950 | 22900 | 54 |
| 261 | 20230913 | 144600 | 3665455000 | 22950 | 22950 | 22950 | 22900 | 1924 |
| 262 | 20230913 | 144500 | 3621388200 | 22950 | 22950 | 22950 | 22950 | 109 |
| 263 | 20230913 | 144400 | 3618886650 | 22950 | 23000 | 23000 | 22900 | 6784 |
| 264 | 20230913 | 144300 | 3463137350 | 23050 | 23050 | 23050 | 23050 | 10 |
| 265 | 20230913 | 144200 | 3462906850 | 23050 | 23050 | 23050 | 23050 | 20 |
| 266 | 20230913 | 144100 | 3462445850 | 23050 | 23000 | 23050 | 23000 | 136 |
| 267 | 20230913 | 144000 | 3459317450 | 23050 | 23050 | 23050 | 23050 | 17 |
| 268 | 20230913 | 143900 | 3458925600 | 23050 | 23050 | 23050 | 23000 | 51 |
| 269 | 20230913 | 143800 | 3457751350 | 23000 | 23050 | 23050 | 23000 | 9 |
| 270 | 20230913 | 143700 | 3457543950 | 23050 | 23050 | 23050 | 23050 | 15 |
| 271 | 20230913 | 143600 | 3457198200 | 23000 | 23050 | 23050 | 23000 | 51 |
| 272 | 20230913 | 143500 | 3456024800 | 23050 | 23050 | 23050 | 23050 | 19 |
| 273 | 20230913 | 143400 | 3455586850 | 23050 | 23100 | 23100 | 23050 | 137 |
| 274 | 20230913 | 143300 | 3452428000 | 23050 | 23000 | 23100 | 23000 | 66 |
| 275 | 20230913 | 143200 | 3450909350 | 23050 | 23100 | 23150 | 23050 | 3389 |
| 276 | 20230913 | 143100 | 3372792400 | 23100 | 23100 | 23100 | 23100 | 4 |
| 277 | 20230913 | 143000 | 3372700000 | 23100 | 23050 | 23150 | 23050 | 85 |
| 278 | 20230913 | 142900 | 3370735550 | 23050 | 23150 | 23150 | 23050 | 2672 |
| 279 | 20230913 | 142800 | 3309012050 | 23150 | 23150 | 23150 | 23150 | 2 |
| 280 | 20230913 | 142700 | 3308965750 | 23100 | 23150 | 23150 | 23100 | 44 |
| 281 | 20230913 | 142600 | 3307949100 | 23150 | 23150 | 23150 | 23150 | 28 |
| 282 | 20230913 | 142500 | 3307300900 | 23150 | 23150 | 23150 | 23150 | 13 |
| 283 | 20230913 | 142400 | 3306999950 | 23150 | 23150 | 23150 | 23150 | 2 |
| 284 | 20230913 | 142300 | 3306953650 | 23100 | 23150 | 23150 | 23100 | 48 |
| 285 | 20230913 | 142200 | 3305844550 | 23200 | 23200 | 23200 | 23200 | 4 |
| 286 | 20230913 | 142100 | 3305751750 | 23200 | 23150 | 23200 | 23100 | 22 |
| 287 | 20230913 | 142000 | 3305242700 | 23150 | 23300 | 23300 | 23150 | 3362 |
| 288 | 20230913 | 141900 | 3227251000 | 23300 | 23300 | 23300 | 23300 | 15 |
| 289 | 20230913 | 141800 | 3226901500 | 23250 | 23300 | 23300 | 23250 | 57 |
| 290 | 20230913 | 141700 | 3225576100 | 23300 | 23250 | 23300 | 23250 | 5 |
| 291 | 20230913 | 141600 | 3225459750 | 23250 | 23300 | 23300 | 23250 | 307 |
| 292 | 20230913 | 141500 | 3218321650 | 23300 | 23300 | 23300 | 23300 | 6 |
| 293 | 20230913 | 141400 | 3218181850 | 23300 | 23300 | 23300 | 23300 | 67 |
| 294 | 20230913 | 141300 | 3216620750 | 23300 | 23300 | 23300 | 23300 | 6 |
| 295 | 20230913 | 141200 | 3216480950 | 23300 | 23300 | 23300 | 23300 | 55 |
| 296 | 20230913 | 141100 | 3215199450 | 23300 | 23300 | 23300 | 23300 | 13 |
| 297 | 20230913 | 141000 | 3214896550 | 23250 | 23300 | 23350 | 23250 | 66 |
| 298 | 20230913 | 140900 | 3213358700 | 23300 | 23300 | 23300 | 23300 | 10 |
| 299 | 20230913 | 140800 | 3213125700 | 23300 | 23400 | 23400 | 23300 | 78 |
| 300 | 20230913 | 140700 | 3211300900 | 23400 | 23400 | 23400 | 23400 | 56 |
| 301 | 20230913 | 140600 | 3209990500 | 23400 | 23400 | 23400 | 23400 | 6 |
| 302 | 20230913 | 140500 | 3209850100 | 23350 | 23400 | 23400 | 23350 | 6 |
| 303 | 20230913 | 140400 | 3209709900 | 23350 | 23400 | 23400 | 23350 | 204 |
| 304 | 20230913 | 140300 | 3204946350 | 23400 | 23400 | 23400 | 23400 | 700 |
| 305 | 20230913 | 140200 | 3188566350 | 23450 | 23450 | 23450 | 23450 | 128 |
| 306 | 20230913 | 140100 | 3185564750 | 23400 | 23350 | 23400 | 23300 | 602 |
| 307 | 20230913 | 140000 | 3171494400 | 23350 | 23250 | 23350 | 23250 | 2490 |
| 308 | 20230913 | 135900 | 3113428700 | 23250 | 23250 | 23250 | 23250 | 454 |
| 309 | 20230913 | 135800 | 3102873200 | 23250 | 23200 | 23250 | 23200 | 13 |
| 310 | 20230913 | 135700 | 3102571050 | 23200 | 23250 | 23250 | 23200 | 397 |
| 311 | 20230913 | 135600 | 3093345800 | 23200 | 23250 | 23250 | 23150 | 33 |
| 312 | 20230913 | 135500 | 3092581300 | 23150 | 23150 | 23150 | 23150 | 1 |
| 313 | 20230913 | 135400 | 3092558150 | 23250 | 23250 | 23250 | 23250 | 9 |
| 314 | 20230913 | 135300 | 3092348900 | 23250 | 23150 | 23250 | 23150 | 552 |
| 315 | 20230913 | 135200 | 3079569900 | 23150 | 23250 | 23250 | 23150 | 12 |
| 316 | 20230913 | 135100 | 3079291900 | 23150 | 23200 | 23200 | 23150 | 20 |
| 317 | 20230913 | 135000 | 3078828150 | 23250 | 23200 | 23250 | 23200 | 169 |
| 318 | 20230913 | 134900 | 3074906450 | 23200 | 23200 | 23200 | 23150 | 164 |
| 319 | 20230913 | 134800 | 3071102650 | 23200 | 23150 | 23200 | 23150 | 209 |
| 320 | 20230913 | 134700 | 3066253900 | 23150 | 23150 | 23150 | 23150 | 598 |
| 321 | 20230913 | 134600 | 3052410200 | 23150 | 23250 | 23250 | 23150 | 438 |
| 322 | 20230913 | 134500 | 3042268650 | 23200 | 23200 | 23200 | 23150 | 39 |
| 323 | 20230913 | 134400 | 3041365550 | 23150 | 23200 | 23200 | 23150 | 24 |
| 324 | 20230913 | 134300 | 3040809400 | 23200 | 23150 | 23200 | 23100 | 343 |
| 325 | 20230913 | 134200 | 3032863900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 326 | 20230913 | 134100 | 3032863900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 327 | 20230913 | 134000 | 3032863900 | 23150 | 23100 | 23150 | 23050 | 311 |
| 328 | 20230913 | 133900 | 3025675950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 329 | 20230913 | 133800 | 3025675950 | 23100 | 23200 | 23200 | 23100 | 343 |
| 330 | 20230913 | 133700 | 3017752550 | 23100 | 23100 | 23100 | 23100 | 96 |
| 331 | 20230913 | 133600 | 3015534950 | 23100 | 23200 | 23200 | 23100 | 37 |
| 332 | 20230913 | 133500 | 3014680050 | 23100 | 23100 | 23100 | 23100 | 0 |
| 333 | 20230913 | 133400 | 3014680050 | 23100 | 23100 | 23100 | 23100 | 19 |
| 334 | 20230913 | 133300 | 3014241150 | 23200 | 23200 | 23200 | 23200 | 37 |
| 335 | 20230913 | 133200 | 3013382750 | 23200 | 23200 | 23200 | 23200 | 4 |
| 336 | 20230913 | 133100 | 3013289950 | 23200 | 23100 | 23200 | 23100 | 2 |
| 337 | 20230913 | 133000 | 3013243650 | 23100 | 23100 | 23100 | 23100 | 25 |
| 338 | 20230913 | 132900 | 3012666150 | 23200 | 23100 | 23200 | 23100 | 3 |
| 339 | 20230913 | 132800 | 3012596750 | 23150 | 23200 | 23200 | 23150 | 18 |
| 340 | 20230913 | 132700 | 3012179550 | 23200 | 23200 | 23200 | 23200 | 16 |
| 341 | 20230913 | 132600 | 3011808350 | 23200 | 23200 | 23200 | 23200 | 1 |
| 342 | 20230913 | 132500 | 3011785150 | 23200 | 23100 | 23200 | 23100 | 22 |
| 343 | 20230913 | 132400 | 3011276750 | 23100 | 23100 | 23100 | 23050 | 396 |
| 344 | 20230913 | 132300 | 3002138700 | 23100 | 23150 | 23150 | 23050 | 8028 |
| 345 | 20230913 | 132200 | 2817007750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 346 | 20230913 | 132100 | 2817007750 | 23150 | 23150 | 23150 | 23150 | 40 |
| 347 | 20230913 | 132000 | 2816081750 | 23150 | 23150 | 23150 | 23150 | 50 |
| 348 | 20230913 | 131900 | 2814924250 | 23200 | 23200 | 23200 | 23200 | 21 |
| 349 | 20230913 | 131800 | 2814437050 | 23150 | 23150 | 23150 | 23150 | 75 |
| 350 | 20230913 | 131700 | 2812700800 | 23150 | 23150 | 23150 | 23150 | 528 |
| 351 | 20230913 | 131600 | 2800477600 | 23150 | 23150 | 23150 | 23150 | 90 |
| 352 | 20230913 | 131500 | 2798394100 | 23150 | 23250 | 23250 | 23150 | 752 |
| 353 | 20230913 | 131400 | 2780949650 | 23250 | 23250 | 23250 | 23250 | 191 |
| 354 | 20230913 | 131300 | 2776508900 | 23250 | 23250 | 23250 | 23250 | 2 |
| 355 | 20230913 | 131200 | 2776462400 | 23250 | 23300 | 23300 | 23250 | 83 |
| 356 | 20230913 | 131100 | 2774531000 | 23250 | 23200 | 23250 | 23200 | 540 |
| 357 | 20230913 | 131000 | 2761980550 | 23200 | 23150 | 23200 | 23150 | 12 |
| 358 | 20230913 | 130900 | 2761702200 | 23200 | 23200 | 23200 | 23200 | 35 |
| 359 | 20230913 | 130800 | 2760890200 | 23200 | 23200 | 23200 | 23200 | 2 |
| 360 | 20230913 | 130700 | 2760843800 | 23200 | 23200 | 23200 | 23200 | 50 |
| 361 | 20230913 | 130600 | 2759683800 | 23200 | 23200 | 23200 | 23200 | 3 |
| 362 | 20230913 | 130500 | 2759614200 | 23200 | 23200 | 23200 | 23200 | 29 |
| 363 | 20230913 | 130400 | 2758941400 | 23200 | 23100 | 23200 | 23100 | 2442 |
| 364 | 20230913 | 130300 | 2702306300 | 23150 | 23150 | 23150 | 23150 | 27 |
| 365 | 20230913 | 130200 | 2701681250 | 23150 | 23100 | 23150 | 23100 | 54 |
| 366 | 20230913 | 130100 | 2700433650 | 23100 | 23100 | 23100 | 23100 | 41 |
| 367 | 20230913 | 130000 | 2699486550 | 23100 | 23100 | 23150 | 23100 | 106 |
| 368 | 20230913 | 125900 | 2697032750 | 23100 | 23100 | 23100 | 23100 | 26 |
| 369 | 20230913 | 125800 | 2696432150 | 23150 | 23100 | 23150 | 23100 | 46 |
| 370 | 20230913 | 125700 | 2695368050 | 23100 | 23100 | 23100 | 23100 | 12 |
| 371 | 20230913 | 125600 | 2695090850 | 23100 | 23100 | 23100 | 23100 | 140 |
| 372 | 20230913 | 125500 | 2691856850 | 23150 | 23150 | 23150 | 23100 | 316 |
| 373 | 20230913 | 125400 | 2684553250 | 23100 | 23050 | 23100 | 23050 | 21 |
| 374 | 20230913 | 125300 | 2684069150 | 23150 | 23100 | 23150 | 23100 | 10 |
| 375 | 20230913 | 125200 | 2683837700 | 23150 | 23100 | 23150 | 23100 | 171 |
| 376 | 20230913 | 125100 | 2679879500 | 23100 | 23100 | 23100 | 23100 | 2 |
| 377 | 20230913 | 125000 | 2679833300 | 23050 | 23000 | 23050 | 23000 | 258 |
| 378 | 20230913 | 124900 | 2673887850 | 23050 | 23050 | 23050 | 23050 | 20 |
| 379 | 20230913 | 124800 | 2673426850 | 23050 | 23050 | 23150 | 23050 | 141 |
| 380 | 20230913 | 124700 | 2670172500 | 23000 | 23000 | 23000 | 23000 | 653 |
| 381 | 20230913 | 124600 | 2655153500 | 23000 | 23000 | 23000 | 23000 | 7 |
| 382 | 20230913 | 124500 | 2654992500 | 23050 | 23050 | 23050 | 23000 | 256 |
| 383 | 20230913 | 124400 | 2649100050 | 23000 | 23000 | 23050 | 23000 | 241 |
| 384 | 20230913 | 124300 | 2643550400 | 23050 | 23050 | 23050 | 23050 | 257 |
| 385 | 20230913 | 124200 | 2637626550 | 23050 | 23100 | 23100 | 23050 | 355 |
| 386 | 20230913 | 124100 | 2629443700 | 23050 | 23050 | 23050 | 23050 | 56 |
| 387 | 20230913 | 124000 | 2628152900 | 23050 | 23050 | 23100 | 23050 | 42 |
| 388 | 20230913 | 123900 | 2627183750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 389 | 20230913 | 123800 | 2627183750 | 23050 | 23050 | 23100 | 23050 | 4 |
| 390 | 20230913 | 123700 | 2627091450 | 23100 | 23100 | 23100 | 23050 | 43 |
| 391 | 20230913 | 123600 | 2626099500 | 23050 | 23100 | 23100 | 23050 | 47 |
| 392 | 20230913 | 123500 | 2625016100 | 23100 | 23050 | 23100 | 23050 | 78 |
| 393 | 20230913 | 123400 | 2623217950 | 23050 | 23100 | 23100 | 23050 | 56 |
| 394 | 20230913 | 123300 | 2621924400 | 23100 | 23050 | 23100 | 23050 | 3 |
| 395 | 20230913 | 123200 | 2621855150 | 23100 | 23050 | 23100 | 23050 | 101 |
| 396 | 20230913 | 123100 | 2619522100 | 23050 | 23050 | 23050 | 23050 | 25 |
| 397 | 20230913 | 123000 | 2618945850 | 23050 | 23100 | 23100 | 23050 | 43 |
| 398 | 20230913 | 122900 | 2617952650 | 23100 | 23050 | 23100 | 23050 | 2 |
| 399 | 20230913 | 122800 | 2617906500 | 23100 | 23100 | 23100 | 23050 | 58 |
| 400 | 20230913 | 122700 | 2616566750 | 23100 | 23100 | 23150 | 23100 | 80 |
| 401 | 20230913 | 122600 | 2614718650 | 23100 | 23050 | 23100 | 23050 | 43 |
| 402 | 20230913 | 122500 | 2613725850 | 23050 | 23050 | 23050 | 23050 | 2 |
| 403 | 20230913 | 122400 | 2613679750 | 23050 | 23100 | 23100 | 23050 | 30 |
| 404 | 20230913 | 122300 | 2612988100 | 23150 | 23050 | 23150 | 23050 | 405 |
| 405 | 20230913 | 122200 | 2603650300 | 23000 | 23000 | 23000 | 23000 | 1 |
| 406 | 20230913 | 122100 | 2603627300 | 23000 | 23050 | 23050 | 23000 | 33 |
| 407 | 20230913 | 122000 | 2602867950 | 23050 | 23100 | 23100 | 23050 | 1008 |
| 408 | 20230913 | 121900 | 2579632500 | 23100 | 23050 | 23100 | 23050 | 2 |
| 409 | 20230913 | 121800 | 2579586350 | 23050 | 23050 | 23050 | 23050 | 38 |
| 410 | 20230913 | 121700 | 2578710450 | 23050 | 23100 | 23100 | 23050 | 28 |
| 411 | 20230913 | 121600 | 2578065000 | 23100 | 23100 | 23100 | 23050 | 125 |
| 412 | 20230913 | 121500 | 2575177550 | 23100 | 23050 | 23100 | 23050 | 81 |
| 413 | 20230913 | 121400 | 2573306600 | 23050 | 23050 | 23050 | 23050 | 43 |
| 414 | 20230913 | 121300 | 2572315450 | 23100 | 23100 | 23100 | 23100 | 5 |
| 415 | 20230913 | 121200 | 2572199950 | 23050 | 23050 | 23050 | 23050 | 25 |
| 416 | 20230913 | 121100 | 2571623700 | 23100 | 23150 | 23150 | 23100 | 31 |
| 417 | 20230913 | 121000 | 2570907500 | 23150 | 23100 | 23150 | 23100 | 118 |
| 418 | 20230913 | 120900 | 2568181000 | 23100 | 23150 | 23150 | 23100 | 33 |
| 419 | 20230913 | 120800 | 2567418100 | 23100 | 23100 | 23100 | 23100 | 42 |
| 420 | 20230913 | 120700 | 2566447900 | 23150 | 23100 | 23150 | 23100 | 2 |
| 421 | 20230913 | 120600 | 2566401650 | 23100 | 23100 | 23100 | 23100 | 1 |
| 422 | 20230913 | 120500 | 2566378550 | 23100 | 23150 | 23150 | 23100 | 83 |
| 423 | 20230913 | 120400 | 2564461200 | 23100 | 23100 | 23100 | 23100 | 87 |
| 424 | 20230913 | 120300 | 2562451500 | 23150 | 23100 | 23150 | 23100 | 72 |
| 425 | 20230913 | 120200 | 2560788250 | 23150 | 23100 | 23150 | 23100 | 46 |
| 426 | 20230913 | 120100 | 2559723500 | 23100 | 23100 | 23100 | 23100 | 25 |
| 427 | 20230913 | 120000 | 2559146000 | 23100 | 23100 | 23150 | 23100 | 172 |
| 428 | 20230913 | 115900 | 2555166750 | 23150 | 23150 | 23150 | 23100 | 118 |
| 429 | 20230913 | 115800 | 2552435200 | 23150 | 23100 | 23150 | 23100 | 2 |
| 430 | 20230913 | 115700 | 2552388950 | 23150 | 23100 | 23150 | 23100 | 43 |
| 431 | 20230913 | 115600 | 2551393550 | 23150 | 23150 | 23150 | 23050 | 117 |
| 432 | 20230913 | 115500 | 2548688700 | 23100 | 23100 | 23150 | 23100 | 24 |
| 433 | 20230913 | 115400 | 2548134250 | 23150 | 23100 | 23150 | 23050 | 139 |
| 434 | 20230913 | 115300 | 2544923200 | 23050 | 23050 | 23050 | 23050 | 2 |
| 435 | 20230913 | 115200 | 2544877100 | 23100 | 23100 | 23100 | 23100 | 2 |
| 436 | 20230913 | 115100 | 2544830900 | 23050 | 23050 | 23050 | 23050 | 27 |
| 437 | 20230913 | 115000 | 2544208550 | 23050 | 23050 | 23100 | 23050 | 63 |
| 438 | 20230913 | 114900 | 2542755850 | 23100 | 23050 | 23100 | 23050 | 7 |
| 439 | 20230913 | 114800 | 2542594450 | 23100 | 23100 | 23100 | 23100 | 45 |
| 440 | 20230913 | 114700 | 2541554950 | 23050 | 23100 | 23100 | 23050 | 7 |
| 441 | 20230913 | 114600 | 2541393300 | 23050 | 23000 | 23050 | 23000 | 32 |
| 442 | 20230913 | 114500 | 2540655750 | 23000 | 23000 | 23000 | 23000 | 26 |
| 443 | 20230913 | 114400 | 2540057750 | 23050 | 23000 | 23050 | 23000 | 12 |
| 444 | 20230913 | 114300 | 2539781700 | 23000 | 23000 | 23000 | 23000 | 44 |
| 445 | 20230913 | 114200 | 2538769700 | 23000 | 23000 | 23000 | 23000 | 202 |
| 446 | 20230913 | 114100 | 2534123700 | 23000 | 23000 | 23000 | 23000 | 126 |
| 447 | 20230913 | 114000 | 2531225700 | 23100 | 23050 | 23100 | 23050 | 62 |
| 448 | 20230913 | 113900 | 2529793550 | 23100 | 23000 | 23100 | 23000 | 168 |
| 449 | 20230913 | 113800 | 2525929400 | 23000 | 23050 | 23050 | 23000 | 178 |
| 450 | 20230913 | 113700 | 2521834900 | 23000 | 23000 | 23000 | 23000 | 767 |
| 451 | 20230913 | 113600 | 2504193900 | 23000 | 23150 | 23150 | 23000 | 203 |
| 452 | 20230913 | 113500 | 2499524750 | 23150 | 23100 | 23150 | 23050 | 410 |
| 453 | 20230913 | 113400 | 2490073800 | 23150 | 23150 | 23150 | 23150 | 44 |
| 454 | 20230913 | 113300 | 2489055200 | 23150 | 23150 | 23150 | 23050 | 318 |
| 455 | 20230913 | 113200 | 2481709150 | 23150 | 23100 | 23200 | 23100 | 37 |
| 456 | 20230913 | 113100 | 2480852500 | 23150 | 23150 | 23150 | 23150 | 1 |
| 457 | 20230913 | 113000 | 2480829350 | 23200 | 23100 | 23200 | 23100 | 28 |
| 458 | 20230913 | 112900 | 2480181450 | 23200 | 23150 | 23200 | 23150 | 11 |
| 459 | 20230913 | 112800 | 2479926450 | 23150 | 23200 | 23200 | 23150 | 33 |
| 460 | 20230913 | 112700 | 2479162450 | 23200 | 23100 | 23200 | 23100 | 32 |
| 461 | 20230913 | 112600 | 2478422200 | 23100 | 23100 | 23100 | 23100 | 56 |
| 462 | 20230913 | 112500 | 2477128600 | 23100 | 23150 | 23200 | 23100 | 151 |
| 463 | 20230913 | 112400 | 2473629950 | 23100 | 23150 | 23200 | 23100 | 113 |
| 464 | 20230913 | 112300 | 2471018350 | 23150 | 23200 | 23200 | 23150 | 104 |
| 465 | 20230913 | 112200 | 2468610250 | 23200 | 23100 | 23200 | 23100 | 81 |
| 466 | 20230913 | 112100 | 2466732450 | 23150 | 23150 | 23150 | 23050 | 51 |
| 467 | 20230913 | 112000 | 2465556550 | 23200 | 23150 | 23200 | 23150 | 27 |
| 468 | 20230913 | 111900 | 2464930550 | 23100 | 23100 | 23100 | 23050 | 232 |
| 469 | 20230913 | 111800 | 2459578100 | 23150 | 23100 | 23150 | 23100 | 76 |
| 470 | 20230913 | 111700 | 2457819500 | 23100 | 23100 | 23100 | 23100 | 51 |
| 471 | 20230913 | 111600 | 2456641400 | 23050 | 23050 | 23050 | 23050 | 509 |
| 472 | 20230913 | 111500 | 2444908950 | 23050 | 23100 | 23150 | 23050 | 343 |
| 473 | 20230913 | 111400 | 2436998450 | 23100 | 23200 | 23250 | 23100 | 361 |
| 474 | 20230913 | 111300 | 2428642850 | 23200 | 23200 | 23200 | 23200 | 53 |
| 475 | 20230913 | 111200 | 2427413250 | 23150 | 23250 | 23250 | 23150 | 526 |
| 476 | 20230913 | 111100 | 2415210950 | 23200 | 23250 | 23250 | 23200 | 25 |
| 477 | 20230913 | 111000 | 2414630450 | 23250 | 23150 | 23300 | 23100 | 194 |
| 478 | 20230913 | 110900 | 2410135000 | 23250 | 23150 | 23250 | 23100 | 1456 |
| 479 | 20230913 | 110800 | 2376319950 | 23200 | 23150 | 23200 | 23150 | 468 |
| 480 | 20230913 | 110700 | 2365482800 | 23150 | 23050 | 23150 | 23050 | 48 |
| 481 | 20230913 | 110600 | 2364375200 | 23050 | 23150 | 23150 | 23050 | 58 |
| 482 | 20230913 | 110500 | 2363037050 | 23150 | 23100 | 23150 | 23100 | 51 |
| 483 | 20230913 | 110400 | 2361858900 | 23100 | 23100 | 23150 | 23050 | 358 |
| 484 | 20230913 | 110300 | 2353589800 | 23050 | 23100 | 23100 | 23000 | 18 |
| 485 | 20230913 | 110200 | 2353175400 | 23100 | 23000 | 23100 | 23000 | 1648 |
| 486 | 20230913 | 110100 | 2315211100 | 22950 | 22950 | 22950 | 22950 | 10 |
| 487 | 20230913 | 110000 | 2314981600 | 22950 | 22950 | 23000 | 22900 | 438 |
| 488 | 20230913 | 105900 | 2304935350 | 22950 | 22950 | 23000 | 22900 | 5096 |
| 489 | 20230913 | 105800 | 2188089650 | 23000 | 23000 | 23000 | 22950 | 635 |
| 490 | 20230913 | 105700 | 2173500500 | 23000 | 23000 | 23050 | 23000 | 75 |
| 491 | 20230913 | 105600 | 2171775100 | 23000 | 23000 | 23050 | 22950 | 681 |
| 492 | 20230913 | 105500 | 2156126550 | 23000 | 23000 | 23000 | 22950 | 666 |
| 493 | 20230913 | 105400 | 2140813650 | 23000 | 23000 | 23000 | 23000 | 380 |
| 494 | 20230913 | 105300 | 2132073650 | 23100 | 23100 | 23100 | 23100 | 98 |
| 495 | 20230913 | 105200 | 2129809850 | 23050 | 23050 | 23100 | 23050 | 491 |
| 496 | 20230913 | 105100 | 2118487450 | 23050 | 23050 | 23150 | 23000 | 1541 |
| 497 | 20230913 | 105000 | 2082967100 | 23050 | 23000 | 23050 | 23000 | 703 |
| 498 | 20230913 | 104900 | 2066797500 | 23000 | 23000 | 23100 | 23000 | 536 |
| 499 | 20230913 | 104800 | 2054453000 | 22950 | 23000 | 23150 | 22950 | 486 |
| 500 | 20230913 | 104700 | 2043279500 | 22950 | 23150 | 23150 | 22950 | 5954 |
| 501 | 20230913 | 104600 | 1906314400 | 23100 | 23100 | 23150 | 23100 | 78 |
| 502 | 20230913 | 104500 | 1904512450 | 23150 | 23100 | 23150 | 23100 | 130 |
| 503 | 20230913 | 104400 | 1901509050 | 23150 | 23100 | 23150 | 23100 | 2 |
| 504 | 20230913 | 104300 | 1901462800 | 23050 | 23100 | 23100 | 23050 | 1568 |
| 505 | 20230913 | 104200 | 1865309850 | 23100 | 23050 | 23150 | 23050 | 179 |
| 506 | 20230913 | 104100 | 1861178750 | 23050 | 23100 | 23150 | 23050 | 2267 |
| 507 | 20230913 | 104000 | 1808883200 | 23100 | 23100 | 23200 | 23100 | 256 |
| 508 | 20230913 | 103900 | 1802968400 | 23100 | 23100 | 23150 | 23100 | 411 |
| 509 | 20230913 | 103800 | 1793473850 | 23100 | 23100 | 23150 | 23050 | 979 |
| 510 | 20230913 | 103700 | 1770883050 | 23100 | 23100 | 23100 | 23100 | 1106 |
| 511 | 20230913 | 103600 | 1745334450 | 23100 | 23150 | 23150 | 23100 | 1248 |
| 512 | 20230913 | 103500 | 1716483250 | 23150 | 23150 | 23300 | 23100 | 505 |
| 513 | 20230913 | 103400 | 1704808550 | 23150 | 23150 | 23200 | 23150 | 782 |
| 514 | 20230913 | 103300 | 1686704650 | 23200 | 23200 | 23200 | 23200 | 3018 |
| 515 | 20230913 | 103200 | 1616687050 | 23200 | 23300 | 23300 | 23200 | 598 |
| 516 | 20230913 | 103100 | 1602760350 | 23300 | 23200 | 23300 | 23200 | 33 |
| 517 | 20230913 | 103000 | 1601994650 | 23150 | 23200 | 23300 | 23150 | 587 |
| 518 | 20230913 | 102900 | 1588375950 | 23200 | 23200 | 23200 | 23200 | 52 |
| 519 | 20230913 | 102800 | 1587169550 | 23200 | 23250 | 23250 | 23200 | 2521 |
| 520 | 20230913 | 102700 | 1528629500 | 23250 | 23300 | 23300 | 23250 | 1930 |
| 521 | 20230913 | 102600 | 1483694450 | 23300 | 23300 | 23300 | 23250 | 451 |
| 522 | 20230913 | 102500 | 1473194300 | 23300 | 23300 | 23300 | 23300 | 1435 |
| 523 | 20230913 | 102400 | 1439758800 | 23300 | 23300 | 23300 | 23300 | 1183 |
| 524 | 20230913 | 102300 | 1412194900 | 23350 | 23300 | 23350 | 23300 | 633 |
| 525 | 20230913 | 102200 | 1397443500 | 23300 | 23300 | 23350 | 23300 | 97 |
| 526 | 20230913 | 102100 | 1395183350 | 23300 | 23300 | 23300 | 23250 | 1636 |
| 527 | 20230913 | 102000 | 1357073100 | 23350 | 23450 | 23450 | 23300 | 4285 |
| 528 | 20230913 | 101900 | 1256973750 | 23400 | 23450 | 23450 | 23400 | 38 |
| 529 | 20230913 | 101800 | 1256083950 | 23400 | 23450 | 23450 | 23400 | 175 |
| 530 | 20230913 | 101700 | 1251988550 | 23450 | 23450 | 23450 | 23450 | 8 |
| 531 | 20230913 | 101600 | 1251800950 | 23450 | 23450 | 23450 | 23450 | 507 |
| 532 | 20230913 | 101500 | 1239911800 | 23450 | 23450 | 23450 | 23450 | 197 |
| 533 | 20230913 | 101400 | 1235292150 | 23450 | 23500 | 23500 | 23450 | 90 |
| 534 | 20230913 | 101300 | 1233177700 | 23500 | 23450 | 23500 | 23450 | 28 |
| 535 | 20230913 | 101200 | 1232521050 | 23450 | 23450 | 23500 | 23450 | 121 |
| 536 | 20230913 | 101100 | 1229683100 | 23500 | 23500 | 23500 | 23500 | 1 |
| 537 | 20230913 | 101000 | 1229659600 | 23500 | 23500 | 23500 | 23450 | 22 |
| 538 | 20230913 | 100900 | 1229142650 | 23550 | 23450 | 23550 | 23450 | 48 |
| 539 | 20230913 | 100800 | 1228013950 | 23550 | 23550 | 23550 | 23550 | 172 |
| 540 | 20230913 | 100700 | 1223963350 | 23550 | 23450 | 23550 | 23450 | 101 |
| 541 | 20230913 | 100600 | 1221593000 | 23450 | 23400 | 23450 | 23400 | 712 |
| 542 | 20230913 | 100500 | 1204928700 | 23400 | 23400 | 23400 | 23400 | 120 |
| 543 | 20230913 | 100400 | 1202120700 | 23450 | 23450 | 23450 | 23450 | 30 |
| 544 | 20230913 | 100300 | 1201417200 | 23600 | 23450 | 23600 | 23400 | 53 |
| 545 | 20230913 | 100200 | 1200174600 | 23600 | 23600 | 23600 | 23600 | 236 |
| 546 | 20230913 | 100100 | 1194605000 | 23600 | 23300 | 23600 | 23300 | 1010 |
| 547 | 20230913 | 100000 | 1170925950 | 23300 | 23400 | 23500 | 23300 | 1097 |
| 548 | 20230913 | 095900 | 1145310800 | 23500 | 23400 | 23500 | 23400 | 150 |
| 549 | 20230913 | 095800 | 1141790800 | 23400 | 23550 | 23550 | 23400 | 107 |
| 550 | 20230913 | 095700 | 1139280700 | 23550 | 23550 | 23550 | 23400 | 1398 |
| 551 | 20230913 | 095600 | 1106506500 | 23550 | 23500 | 23550 | 23500 | 38 |
| 552 | 20230913 | 095500 | 1105612900 | 23500 | 23550 | 23600 | 23500 | 661 |
| 553 | 20230913 | 095400 | 1090045550 | 23550 | 23550 | 23550 | 23550 | 165 |
| 554 | 20230913 | 095300 | 1086159800 | 23550 | 23550 | 23550 | 23550 | 76 |
| 555 | 20230913 | 095200 | 1084370000 | 23550 | 23550 | 23600 | 23550 | 65 |
| 556 | 20230913 | 095100 | 1082838600 | 23550 | 23550 | 23550 | 23550 | 157 |
| 557 | 20230913 | 095000 | 1079141250 | 23550 | 23550 | 23600 | 23550 | 71 |
| 558 | 20230913 | 094900 | 1077468650 | 23550 | 23550 | 23550 | 23550 | 107 |
| 559 | 20230913 | 094800 | 1074948800 | 23550 | 23550 | 23550 | 23550 | 447 |
| 560 | 20230913 | 094700 | 1064421950 | 23550 | 23600 | 23600 | 23550 | 409 |
| 561 | 20230913 | 094600 | 1054789950 | 23600 | 23650 | 23650 | 23600 | 3 |
| 562 | 20230913 | 094500 | 1054719050 | 23650 | 23550 | 23650 | 23550 | 212 |
| 563 | 20230913 | 094400 | 1049720050 | 23500 | 23600 | 23600 | 23500 | 3600 |
| 564 | 20230913 | 094300 | 964844700 | 23650 | 23600 | 23650 | 23600 | 40 |
| 565 | 20230913 | 094200 | 963899800 | 23650 | 23550 | 23650 | 23550 | 233 |
| 566 | 20230913 | 094100 | 958401800 | 23600 | 23700 | 23700 | 23600 | 1023 |
| 567 | 20230913 | 094000 | 934212550 | 23700 | 23750 | 23750 | 23700 | 254 |
| 568 | 20230913 | 093900 | 928180150 | 23750 | 23650 | 23750 | 23650 | 569 |
| 569 | 20230913 | 093800 | 914675650 | 23800 | 23700 | 23800 | 23700 | 2178 |
| 570 | 20230913 | 093700 | 863056800 | 23700 | 23700 | 23750 | 23700 | 342 |
| 571 | 20230913 | 093600 | 854949250 | 23750 | 23600 | 23750 | 23600 | 85 |
| 572 | 20230913 | 093500 | 852938900 | 23650 | 23600 | 23650 | 23600 | 414 |
| 573 | 20230913 | 093400 | 843159750 | 23600 | 23600 | 23600 | 23500 | 232 |
| 574 | 20230913 | 093300 | 837697050 | 23600 | 23500 | 23600 | 23450 | 24 |
| 575 | 20230913 | 093200 | 837132950 | 23600 | 23550 | 23600 | 23450 | 367 |
| 576 | 20230913 | 093100 | 828491850 | 23500 | 23450 | 23550 | 23350 | 1113 |
| 577 | 20230913 | 093000 | 802454400 | 23500 | 23550 | 23550 | 23450 | 552 |
| 578 | 20230913 | 092900 | 789482450 | 23600 | 23450 | 23600 | 23450 | 1507 |
| 579 | 20230913 | 092800 | 754101600 | 23400 | 23400 | 23400 | 23400 | 41 |
| 580 | 20230913 | 092700 | 753142200 | 23400 | 23450 | 23500 | 23350 | 403 |
| 581 | 20230913 | 092600 | 743707700 | 23600 | 23350 | 23600 | 23350 | 2392 |
| 582 | 20230913 | 092500 | 687712950 | 23300 | 23250 | 23350 | 23150 | 5162 |
| 583 | 20230913 | 092400 | 567931150 | 23250 | 23300 | 23350 | 23200 | 3899 |
| 584 | 20230913 | 092300 | 477290700 | 23300 | 23300 | 23350 | 23250 | 657 |
| 585 | 20230913 | 092200 | 461983300 | 23250 | 23250 | 23250 | 23250 | 51 |
| 586 | 20230913 | 092100 | 460797550 | 23300 | 23350 | 23350 | 23250 | 176 |
| 587 | 20230913 | 092000 | 456701550 | 23350 | 23250 | 23350 | 23200 | 203 |
| 588 | 20230913 | 091900 | 451981700 | 23300 | 23350 | 23350 | 23200 | 1058 |
| 589 | 20230913 | 091800 | 427380950 | 23400 | 23300 | 23400 | 23250 | 2653 |
| 590 | 20230913 | 091700 | 365606350 | 23350 | 23300 | 23350 | 23300 | 21 |
| 591 | 20230913 | 091600 | 365116800 | 23300 | 23350 | 23350 | 23300 | 144 |
| 592 | 20230913 | 091500 | 361757950 | 23300 | 23400 | 23400 | 23300 | 283 |
| 593 | 20230913 | 091400 | 355145400 | 23400 | 23350 | 23400 | 23350 | 76 |
| 594 | 20230913 | 091300 | 353370750 | 23450 | 23400 | 23550 | 23350 | 946 |
| 595 | 20230913 | 091200 | 331207500 | 23400 | 23400 | 23450 | 23400 | 179 |
| 596 | 20230913 | 091100 | 327018850 | 23400 | 23300 | 23400 | 23300 | 2196 |
| 597 | 20230913 | 091000 | 275714600 | 23300 | 23250 | 23300 | 23150 | 2410 |
| 598 | 20230913 | 090900 | 219729850 | 23300 | 23400 | 23400 | 23250 | 540 |
| 599 | 20230913 | 090800 | 207157100 | 23300 | 23300 | 23350 | 23300 | 530 |
| 600 | 20230913 | 090700 | 194794550 | 23300 | 23300 | 23300 | 23250 | 558 |
| 601 | 20230913 | 090600 | 181818850 | 23250 | 23300 | 23350 | 23250 | 1375 |
| 602 | 20230913 | 090500 | 149781700 | 23300 | 23350 | 23350 | 23250 | 718 |
| 603 | 20230913 | 090400 | 133064850 | 23350 | 23300 | 23350 | 23250 | 464 |
| 604 | 20230913 | 090300 | 122243950 | 23250 | 23300 | 23300 | 23250 | 843 |
| 605 | 20230913 | 090200 | 102620950 | 23300 | 23400 | 23450 | 23150 | 2846 |
| 606 | 20230913 | 090100 | 36475550 | 23450 | 23500 | 23500 | 23400 | 354 |
| 607 | 20230913 | 090000 | 28157500 | 23500 | 23500 | 23500 | 23450 | 1097 |