32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 190500 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 17286 |
| 3 | 20230922 | 190400 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 4 | 20230922 | 190300 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 5 | 20230922 | 190200 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 6 | 20230922 | 190100 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 7 | 20230922 | 190000 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 8 | 20230922 | 185900 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 9 | 20230922 | 185800 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 10 | 20230922 | 185700 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 11 | 20230922 | 185600 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 12 | 20230922 | 185500 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 13 | 20230922 | 185400 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 14 | 20230922 | 185300 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 15 | 20230922 | 185200 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 16 | 20230922 | 185100 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 17 | 20230922 | 185000 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 18 | 20230922 | 184900 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 19 | 20230922 | 184800 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 20 | 20230922 | 184700 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 21 | 20230922 | 184600 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 22 | 20230922 | 184500 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 23 | 20230922 | 184400 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 24 | 20230922 | 184300 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 25 | 20230922 | 184200 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 26 | 20230922 | 184100 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 27 | 20230922 | 184000 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 28 | 20230922 | 183900 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 29 | 20230922 | 183800 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 30 | 20230922 | 183700 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 31 | 20230922 | 183600 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 32 | 20230922 | 183500 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 17286 |
| 33 | 20230922 | 183400 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 34 | 20230922 | 183300 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 35 | 20230922 | 183200 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 36 | 20230922 | 183100 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 37 | 20230922 | 183000 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 38 | 20230922 | 182900 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 39 | 20230922 | 182800 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 40 | 20230922 | 182700 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 41 | 20230922 | 182600 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 42 | 20230922 | 182500 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 43 | 20230922 | 182400 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 44 | 20230922 | 182300 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 45 | 20230922 | 182200 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 46 | 20230922 | 182100 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 47 | 20230922 | 182000 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 48 | 20230922 | 181900 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 49 | 20230922 | 181800 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 50 | 20230922 | 181700 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 51 | 20230922 | 181600 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 52 | 20230922 | 181500 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 53 | 20230922 | 181400 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 54 | 20230922 | 181300 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 55 | 20230922 | 181200 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 56 | 20230922 | 181100 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 57 | 20230922 | 181000 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 58 | 20230922 | 180900 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 59 | 20230922 | 180800 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 60 | 20230922 | 180700 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 61 | 20230922 | 180600 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 62 | 20230922 | 180500 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 17286 |
| 63 | 20230922 | 180400 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 64 | 20230922 | 180300 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 65 | 20230922 | 180200 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 66 | 20230922 | 180100 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 67 | 20230922 | 180000 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 68 | 20230922 | 175900 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 69 | 20230922 | 175800 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 70 | 20230922 | 175700 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 71 | 20230922 | 175600 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 72 | 20230922 | 175500 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 73 | 20230922 | 175400 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 74 | 20230922 | 175300 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 75 | 20230922 | 175200 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 76 | 20230922 | 175100 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 77 | 20230922 | 175000 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 78 | 20230922 | 174900 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 79 | 20230922 | 174800 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 80 | 20230922 | 174700 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 81 | 20230922 | 174600 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 82 | 20230922 | 174500 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 83 | 20230922 | 174400 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 84 | 20230922 | 174300 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 85 | 20230922 | 174200 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 86 | 20230922 | 174100 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 87 | 20230922 | 174000 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 88 | 20230922 | 173900 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 89 | 20230922 | 173800 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 90 | 20230922 | 173700 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 91 | 20230922 | 173600 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 92 | 20230922 | 173500 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 17286 |
| 93 | 20230922 | 173400 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 94 | 20230922 | 173300 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 95 | 20230922 | 173200 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 96 | 20230922 | 173100 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 97 | 20230922 | 173000 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 98 | 20230922 | 172900 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 99 | 20230922 | 172800 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 100 | 20230922 | 172700 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 101 | 20230922 | 172600 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 102 | 20230922 | 172500 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 103 | 20230922 | 172400 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 104 | 20230922 | 172300 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 105 | 20230922 | 172200 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 106 | 20230922 | 172100 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 107 | 20230922 | 172000 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 108 | 20230922 | 171900 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 109 | 20230922 | 171800 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 110 | 20230922 | 171700 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 111 | 20230922 | 171600 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 112 | 20230922 | 171500 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 113 | 20230922 | 171400 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 114 | 20230922 | 171300 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 115 | 20230922 | 171200 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 116 | 20230922 | 171100 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 117 | 20230922 | 171000 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 118 | 20230922 | 170900 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 119 | 20230922 | 170800 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 120 | 20230922 | 170700 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 121 | 20230922 | 170600 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 122 | 20230922 | 170500 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 17286 |
| 123 | 20230922 | 170400 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 124 | 20230922 | 170300 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 125 | 20230922 | 170200 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 126 | 20230922 | 170100 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 127 | 20230922 | 170000 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 128 | 20230922 | 165900 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 129 | 20230922 | 165800 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 130 | 20230922 | 165700 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 131 | 20230922 | 165600 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 132 | 20230922 | 165500 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 133 | 20230922 | 165400 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 134 | 20230922 | 165300 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 135 | 20230922 | 165200 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 136 | 20230922 | 165100 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 137 | 20230922 | 165000 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 138 | 20230922 | 164900 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 139 | 20230922 | 164800 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 140 | 20230922 | 164700 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 141 | 20230922 | 164600 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 142 | 20230922 | 164500 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 143 | 20230922 | 164400 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 144 | 20230922 | 164300 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 145 | 20230922 | 164200 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 146 | 20230922 | 164100 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 147 | 20230922 | 164000 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 148 | 20230922 | 163900 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 149 | 20230922 | 163800 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 150 | 20230922 | 163700 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 151 | 20230922 | 163600 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 152 | 20230922 | 163500 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 17286 |
| 153 | 20230922 | 163400 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 154 | 20230922 | 163300 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 155 | 20230922 | 163200 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 156 | 20230922 | 163100 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 157 | 20230922 | 163000 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 158 | 20230922 | 162900 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 159 | 20230922 | 162800 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 160 | 20230922 | 162700 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 161 | 20230922 | 162600 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 162 | 20230922 | 162500 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 163 | 20230922 | 162400 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 164 | 20230922 | 162300 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 165 | 20230922 | 162200 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 166 | 20230922 | 162100 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 167 | 20230922 | 162000 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 168 | 20230922 | 161900 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 169 | 20230922 | 161800 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 170 | 20230922 | 161700 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 171 | 20230922 | 161600 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 172 | 20230922 | 161500 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 173 | 20230922 | 161400 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 174 | 20230922 | 161300 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 175 | 20230922 | 161200 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 176 | 20230922 | 161100 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 177 | 20230922 | 161000 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 178 | 20230922 | 160900 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 179 | 20230922 | 160800 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 180 | 20230922 | 160700 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 181 | 20230922 | 160600 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 182 | 20230922 | 160500 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 17286 |
| 183 | 20230922 | 160400 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 184 | 20230922 | 160300 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 185 | 20230922 | 160200 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 186 | 20230922 | 160100 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 187 | 20230922 | 160000 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 188 | 20230922 | 155900 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 189 | 20230922 | 155800 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 190 | 20230922 | 155700 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 191 | 20230922 | 155600 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 192 | 20230922 | 155500 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 193 | 20230922 | 155400 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 194 | 20230922 | 155300 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 195 | 20230922 | 155200 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 196 | 20230922 | 155100 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 197 | 20230922 | 155000 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 198 | 20230922 | 154900 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 199 | 20230922 | 154800 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 200 | 20230922 | 154700 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 201 | 20230922 | 154600 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 202 | 20230922 | 154500 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 203 | 20230922 | 154400 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 204 | 20230922 | 154300 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 205 | 20230922 | 154200 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 206 | 20230922 | 154100 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 207 | 20230922 | 154000 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 208 | 20230922 | 153900 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 209 | 20230922 | 153800 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 210 | 20230922 | 153700 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 211 | 20230922 | 153600 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 212 | 20230922 | 153500 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 17286 |
| 213 | 20230922 | 153400 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 214 | 20230922 | 153300 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 215 | 20230922 | 153200 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 216 | 20230922 | 153100 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 217 | 20230922 | 153000 | 6297828900 | 41300 | 41300 | 41300 | 41300 | 17286 |
| 218 | 20230922 | 152900 | 5583917100 | 41450 | 41450 | 41450 | 41450 | 0 |
| 219 | 20230922 | 152800 | 5583917100 | 41450 | 41450 | 41450 | 41450 | 0 |
| 220 | 20230922 | 152700 | 5583917100 | 41450 | 41450 | 41450 | 41450 | 0 |
| 221 | 20230922 | 152600 | 5583917100 | 41450 | 41450 | 41450 | 41450 | 0 |
| 222 | 20230922 | 152500 | 5583917100 | 41450 | 41450 | 41450 | 41450 | 0 |
| 223 | 20230922 | 152400 | 5583917100 | 41450 | 41450 | 41450 | 41450 | 0 |
| 224 | 20230922 | 152300 | 5583917100 | 41450 | 41450 | 41450 | 41450 | 0 |
| 225 | 20230922 | 152200 | 5583917100 | 41450 | 41450 | 41450 | 41450 | 0 |
| 226 | 20230922 | 152100 | 5583917100 | 41450 | 41450 | 41450 | 41450 | 0 |
| 227 | 20230922 | 152000 | 5583917100 | 41450 | 41450 | 41450 | 41450 | 0 |
| 228 | 20230922 | 151900 | 5583917100 | 41450 | 41500 | 41600 | 41400 | 2218 |
| 229 | 20230922 | 151800 | 5491953950 | 41500 | 41500 | 41500 | 41450 | 221 |
| 230 | 20230922 | 151700 | 5482782500 | 41500 | 41450 | 41500 | 41450 | 837 |
| 231 | 20230922 | 151600 | 5448073350 | 41450 | 41450 | 42000 | 41450 | 6547 |
| 232 | 20230922 | 151500 | 5174718300 | 41400 | 41200 | 41400 | 41150 | 9651 |
| 233 | 20230922 | 151400 | 4776971250 | 41250 | 41300 | 41350 | 41200 | 492 |
| 234 | 20230922 | 151300 | 4756665550 | 41300 | 41350 | 41350 | 41300 | 357 |
| 235 | 20230922 | 151200 | 4741920950 | 41350 | 41350 | 41350 | 41350 | 108 |
| 236 | 20230922 | 151100 | 4737455150 | 41350 | 41450 | 41450 | 41350 | 623 |
| 237 | 20230922 | 151000 | 4711689050 | 41400 | 41550 | 41600 | 41400 | 1324 |
| 238 | 20230922 | 150900 | 4656754600 | 41650 | 41550 | 41650 | 41550 | 947 |
| 239 | 20230922 | 150800 | 4617368850 | 41550 | 41500 | 41550 | 41500 | 66 |
| 240 | 20230922 | 150700 | 4614628150 | 41550 | 41550 | 41600 | 41550 | 315 |
| 241 | 20230922 | 150600 | 4601539600 | 41550 | 41400 | 41600 | 41400 | 6149 |
| 242 | 20230922 | 150500 | 4346428850 | 41400 | 41450 | 41450 | 41400 | 32 |
| 243 | 20230922 | 150400 | 4345102550 | 41400 | 41400 | 41450 | 41400 | 275 |
| 244 | 20230922 | 150300 | 4333716950 | 41450 | 41400 | 41450 | 41400 | 55 |
| 245 | 20230922 | 150200 | 4331438300 | 41450 | 41400 | 41450 | 41400 | 62 |
| 246 | 20230922 | 150100 | 4328870000 | 41400 | 41450 | 41450 | 41400 | 121 |
| 247 | 20230922 | 150000 | 4323859900 | 41400 | 41400 | 41450 | 41400 | 68 |
| 248 | 20230922 | 145900 | 4321044100 | 41450 | 41400 | 41450 | 41400 | 64 |
| 249 | 20230922 | 145800 | 4318393100 | 41450 | 41400 | 41450 | 41400 | 57 |
| 250 | 20230922 | 145700 | 4316032400 | 41450 | 41450 | 41450 | 41400 | 110 |
| 251 | 20230922 | 145600 | 4311474350 | 41450 | 41400 | 41450 | 41400 | 37 |
| 252 | 20230922 | 145500 | 4309941600 | 41450 | 41400 | 41450 | 41400 | 28 |
| 253 | 20230922 | 145400 | 4308781650 | 41400 | 41400 | 41450 | 41400 | 329 |
| 254 | 20230922 | 145300 | 4295159600 | 41400 | 41450 | 41500 | 41400 | 2771 |
| 255 | 20230922 | 145200 | 4180260250 | 41500 | 41450 | 41500 | 41450 | 43 |
| 256 | 20230922 | 145100 | 4178476600 | 41500 | 41450 | 41500 | 41450 | 52 |
| 257 | 20230922 | 145000 | 4176319300 | 41450 | 41450 | 41500 | 41450 | 22 |
| 258 | 20230922 | 144900 | 4175406750 | 41450 | 41500 | 41500 | 41450 | 55 |
| 259 | 20230922 | 144800 | 4173126200 | 41450 | 41500 | 41500 | 41450 | 45 |
| 260 | 20230922 | 144700 | 4171259450 | 41450 | 41500 | 41500 | 41450 | 278 |
| 261 | 20230922 | 144600 | 4159735650 | 41450 | 41450 | 41500 | 41450 | 120 |
| 262 | 20230922 | 144500 | 4154761500 | 41500 | 41500 | 41500 | 41450 | 334 |
| 263 | 20230922 | 144400 | 4140915600 | 41450 | 41450 | 41500 | 41450 | 38 |
| 264 | 20230922 | 144300 | 4139339350 | 41450 | 41450 | 41500 | 41450 | 59 |
| 265 | 20230922 | 144200 | 4136893150 | 41500 | 41450 | 41500 | 41450 | 44 |
| 266 | 20230922 | 144100 | 4135067850 | 41500 | 41450 | 41500 | 41450 | 67 |
| 267 | 20230922 | 144000 | 4132289750 | 41450 | 41500 | 41500 | 41450 | 65 |
| 268 | 20230922 | 143900 | 4129593850 | 41450 | 41450 | 41500 | 41450 | 85 |
| 269 | 20230922 | 143800 | 4126069950 | 41500 | 41450 | 41500 | 41450 | 63 |
| 270 | 20230922 | 143700 | 4123457700 | 41450 | 41450 | 41500 | 41450 | 246 |
| 271 | 20230922 | 143600 | 4113259700 | 41450 | 41500 | 41500 | 41450 | 45 |
| 272 | 20230922 | 143500 | 4111393850 | 41500 | 41450 | 41500 | 41450 | 67 |
| 273 | 20230922 | 143400 | 4108616000 | 41450 | 41500 | 41500 | 41450 | 49 |
| 274 | 20230922 | 143300 | 4106583150 | 41450 | 41500 | 41500 | 41450 | 207 |
| 275 | 20230922 | 143200 | 4098002700 | 41500 | 41450 | 41500 | 41450 | 22 |
| 276 | 20230922 | 143100 | 4097090250 | 41500 | 41500 | 41500 | 41450 | 44 |
| 277 | 20230922 | 143000 | 4095264700 | 41500 | 41450 | 41500 | 41450 | 638 |
| 278 | 20230922 | 142900 | 4068818900 | 41450 | 41500 | 41550 | 41450 | 2776 |
| 279 | 20230922 | 142800 | 3953602050 | 41550 | 41550 | 41550 | 41500 | 118 |
| 280 | 20230922 | 142700 | 3948699950 | 41500 | 41550 | 41550 | 41500 | 240 |
| 281 | 20230922 | 142600 | 3938738700 | 41550 | 41500 | 41550 | 41500 | 77 |
| 282 | 20230922 | 142500 | 3935542600 | 41550 | 41500 | 41550 | 41500 | 58 |
| 283 | 20230922 | 142400 | 3933134000 | 41500 | 41550 | 41550 | 41500 | 18 |
| 284 | 20230922 | 142300 | 3932386550 | 41550 | 41550 | 41550 | 41500 | 46 |
| 285 | 20230922 | 142200 | 3930475750 | 41500 | 41550 | 41550 | 41500 | 179 |
| 286 | 20230922 | 142100 | 3923045100 | 41500 | 41550 | 41550 | 41500 | 242 |
| 287 | 20230922 | 142000 | 3913000850 | 41550 | 41500 | 41550 | 41500 | 42 |
| 288 | 20230922 | 141900 | 3911256000 | 41500 | 41500 | 41550 | 41500 | 62 |
| 289 | 20230922 | 141800 | 3908682650 | 41500 | 41500 | 41550 | 41500 | 69 |
| 290 | 20230922 | 141700 | 3905818400 | 41550 | 41500 | 41550 | 41500 | 82 |
| 291 | 20230922 | 141600 | 3902412400 | 41550 | 41550 | 41550 | 41500 | 98 |
| 292 | 20230922 | 141500 | 3898342950 | 41500 | 41500 | 41550 | 41500 | 116 |
| 293 | 20230922 | 141400 | 3893523750 | 41500 | 41500 | 41550 | 41500 | 109 |
| 294 | 20230922 | 141300 | 3888997200 | 41550 | 41500 | 41550 | 41500 | 68 |
| 295 | 20230922 | 141200 | 3886172900 | 41550 | 41500 | 41550 | 41500 | 1094 |
| 296 | 20230922 | 141100 | 3840719150 | 41500 | 41550 | 41550 | 41500 | 64 |
| 297 | 20230922 | 141000 | 3838061550 | 41550 | 41550 | 41550 | 41500 | 40 |
| 298 | 20230922 | 140900 | 3836400850 | 41500 | 41550 | 41550 | 41500 | 58 |
| 299 | 20230922 | 140800 | 3833993000 | 41550 | 41550 | 41550 | 41500 | 62 |
| 300 | 20230922 | 140700 | 3831418550 | 41500 | 41550 | 41550 | 41500 | 33 |
| 301 | 20230922 | 140600 | 3830048450 | 41500 | 41500 | 41550 | 41500 | 43 |
| 302 | 20230922 | 140500 | 3828263650 | 41550 | 41550 | 41550 | 41550 | 34 |
| 303 | 20230922 | 140400 | 3826850950 | 41500 | 41500 | 41550 | 41500 | 24 |
| 304 | 20230922 | 140300 | 3825854400 | 41550 | 41500 | 41550 | 41500 | 43 |
| 305 | 20230922 | 140200 | 3824068350 | 41550 | 41500 | 41550 | 41500 | 44 |
| 306 | 20230922 | 140100 | 3822240850 | 41550 | 41450 | 41550 | 41450 | 33 |
| 307 | 20230922 | 140000 | 3820870900 | 41550 | 41450 | 41550 | 41450 | 3071 |
| 308 | 20230922 | 135900 | 3693513250 | 41400 | 41400 | 41450 | 41400 | 42 |
| 309 | 20230922 | 135800 | 3691773850 | 41450 | 41400 | 41450 | 41400 | 27 |
| 310 | 20230922 | 135700 | 3690655200 | 41400 | 41400 | 41450 | 41400 | 59 |
| 311 | 20230922 | 135600 | 3688211200 | 41450 | 41450 | 41450 | 41400 | 22 |
| 312 | 20230922 | 135500 | 3687299800 | 41450 | 41400 | 41450 | 41400 | 17 |
| 313 | 20230922 | 135400 | 3686595200 | 41400 | 41450 | 41450 | 41400 | 68 |
| 314 | 20230922 | 135300 | 3683778450 | 41400 | 41450 | 41450 | 41400 | 17 |
| 315 | 20230922 | 135200 | 3683074400 | 41450 | 41400 | 41450 | 41400 | 861 |
| 316 | 20230922 | 135100 | 3647428300 | 41450 | 41400 | 41450 | 41400 | 601 |
| 317 | 20230922 | 135000 | 3622545300 | 41400 | 41400 | 41450 | 41400 | 34 |
| 318 | 20230922 | 134900 | 3621137100 | 41400 | 41450 | 41450 | 41400 | 22 |
| 319 | 20230922 | 134800 | 3620225650 | 41400 | 41450 | 41450 | 41400 | 39 |
| 320 | 20230922 | 134700 | 3618609650 | 41450 | 41400 | 41450 | 41400 | 415 |
| 321 | 20230922 | 134600 | 3601427850 | 41450 | 41450 | 41450 | 41400 | 50 |
| 322 | 20230922 | 134500 | 3599355800 | 41450 | 41400 | 41450 | 41400 | 50 |
| 323 | 20230922 | 134400 | 3597285050 | 41400 | 41400 | 41450 | 41400 | 70 |
| 324 | 20230922 | 134300 | 3594386050 | 41400 | 41400 | 41450 | 41400 | 42 |
| 325 | 20230922 | 134200 | 3592645650 | 41400 | 41450 | 41450 | 41400 | 64 |
| 326 | 20230922 | 134100 | 3589995550 | 41450 | 41450 | 41450 | 41400 | 101 |
| 327 | 20230922 | 134000 | 3585813600 | 41450 | 41400 | 41450 | 41400 | 392 |
| 328 | 20230922 | 133900 | 3569583350 | 41450 | 41450 | 41450 | 41400 | 99 |
| 329 | 20230922 | 133800 | 3565484100 | 41450 | 41400 | 41450 | 41400 | 33 |
| 330 | 20230922 | 133700 | 3564117200 | 41450 | 41450 | 41450 | 41400 | 56 |
| 331 | 20230922 | 133600 | 3561796850 | 41400 | 41400 | 41450 | 41400 | 44 |
| 332 | 20230922 | 133500 | 3559974650 | 41450 | 41400 | 41450 | 41400 | 722 |
| 333 | 20230922 | 133400 | 3530083100 | 41400 | 41500 | 41500 | 41400 | 4379 |
| 334 | 20230922 | 133300 | 3348383300 | 41550 | 41550 | 41550 | 41500 | 41 |
| 335 | 20230922 | 133200 | 3346680950 | 41550 | 41500 | 41550 | 41500 | 33 |
| 336 | 20230922 | 133100 | 3345310700 | 41550 | 41500 | 41550 | 41500 | 70 |
| 337 | 20230922 | 133000 | 3342403900 | 41500 | 41550 | 41550 | 41500 | 31 |
| 338 | 20230922 | 132900 | 3341116600 | 41500 | 41550 | 41550 | 41500 | 50 |
| 339 | 20230922 | 132800 | 3339039600 | 41500 | 41550 | 41550 | 41500 | 29 |
| 340 | 20230922 | 132700 | 3337835550 | 41550 | 41500 | 41550 | 41500 | 95 |
| 341 | 20230922 | 132600 | 3333889150 | 41500 | 41500 | 41550 | 41500 | 63 |
| 342 | 20230922 | 132500 | 3331272950 | 41550 | 41500 | 41550 | 41500 | 46 |
| 343 | 20230922 | 132400 | 3329363400 | 41500 | 41500 | 41550 | 41500 | 23 |
| 344 | 20230922 | 132300 | 3328408350 | 41550 | 41500 | 41550 | 41500 | 64 |
| 345 | 20230922 | 132200 | 3325750900 | 41500 | 41550 | 41550 | 41500 | 28 |
| 346 | 20230922 | 132100 | 3324588100 | 41500 | 41500 | 41550 | 41500 | 56 |
| 347 | 20230922 | 132000 | 3322263400 | 41550 | 41500 | 41550 | 41500 | 41 |
| 348 | 20230922 | 131900 | 3320560450 | 41500 | 41550 | 41550 | 41500 | 19 |
| 349 | 20230922 | 131800 | 3319771100 | 41500 | 41550 | 41550 | 41500 | 117 |
| 350 | 20230922 | 131700 | 3314910600 | 41500 | 41550 | 41550 | 41500 | 36 |
| 351 | 20230922 | 131600 | 3313415100 | 41500 | 41550 | 41550 | 41500 | 31 |
| 352 | 20230922 | 131500 | 3312127600 | 41550 | 41500 | 41550 | 41500 | 477 |
| 353 | 20230922 | 131400 | 3292331050 | 41500 | 41550 | 41550 | 41500 | 32 |
| 354 | 20230922 | 131300 | 3291001600 | 41500 | 41500 | 41550 | 41500 | 28 |
| 355 | 20230922 | 131200 | 3289838700 | 41500 | 41550 | 41550 | 41500 | 57 |
| 356 | 20230922 | 131100 | 3287471200 | 41550 | 41550 | 41550 | 41500 | 20 |
| 357 | 20230922 | 131000 | 3286640700 | 41500 | 41500 | 41550 | 41500 | 26 |
| 358 | 20230922 | 130900 | 3285561100 | 41500 | 41550 | 41550 | 41500 | 39 |
| 359 | 20230922 | 130800 | 3283941100 | 41500 | 41500 | 41550 | 41500 | 88 |
| 360 | 20230922 | 130700 | 3280288100 | 41500 | 41550 | 41550 | 41500 | 15 |
| 361 | 20230922 | 130600 | 3279664950 | 41500 | 41550 | 41550 | 41500 | 63 |
| 362 | 20230922 | 130500 | 3277049000 | 41550 | 41500 | 41550 | 41500 | 29 |
| 363 | 20230922 | 130400 | 3275844600 | 41550 | 41550 | 41550 | 41500 | 25 |
| 364 | 20230922 | 130300 | 3274806150 | 41500 | 41500 | 41550 | 41500 | 48 |
| 365 | 20230922 | 130200 | 3272812700 | 41500 | 41550 | 41550 | 41500 | 44 |
| 366 | 20230922 | 130100 | 3270986000 | 41500 | 41550 | 41550 | 41500 | 25 |
| 367 | 20230922 | 130000 | 3269947700 | 41500 | 41550 | 41550 | 41500 | 49 |
| 368 | 20230922 | 125900 | 3267913050 | 41500 | 41550 | 41550 | 41500 | 114 |
| 369 | 20230922 | 125800 | 3263177100 | 41550 | 41500 | 41550 | 41500 | 33 |
| 370 | 20230922 | 125700 | 3261806450 | 41550 | 41500 | 41550 | 41500 | 72 |
| 371 | 20230922 | 125600 | 3258817000 | 41500 | 41500 | 41500 | 41500 | 290 |
| 372 | 20230922 | 125500 | 3246782000 | 41550 | 41550 | 41550 | 41500 | 9 |
| 373 | 20230922 | 125400 | 3246408400 | 41550 | 41500 | 41550 | 41500 | 33 |
| 374 | 20230922 | 125300 | 3245038400 | 41500 | 41500 | 41500 | 41500 | 9 |
| 375 | 20230922 | 125200 | 3244664900 | 41500 | 41550 | 41550 | 41500 | 2 |
| 376 | 20230922 | 125100 | 3244581850 | 41500 | 41500 | 41550 | 41500 | 22 |
| 377 | 20230922 | 125000 | 3243668450 | 41550 | 41550 | 41550 | 41550 | 17 |
| 378 | 20230922 | 124900 | 3242962100 | 41500 | 41550 | 41550 | 41500 | 392 |
| 379 | 20230922 | 124800 | 3226675000 | 41500 | 41500 | 41500 | 41500 | 8 |
| 380 | 20230922 | 124700 | 3226343000 | 41500 | 41500 | 41500 | 41500 | 126 |
| 381 | 20230922 | 124600 | 3221114000 | 41500 | 41500 | 41500 | 41500 | 9 |
| 382 | 20230922 | 124500 | 3220740500 | 41500 | 41500 | 41500 | 41500 | 0 |
| 383 | 20230922 | 124400 | 3220740500 | 41500 | 41500 | 41500 | 41500 | 9 |
| 384 | 20230922 | 124300 | 3220367000 | 41550 | 41500 | 41550 | 41500 | 13 |
| 385 | 20230922 | 124200 | 3219827250 | 41550 | 41550 | 41550 | 41550 | 6 |
| 386 | 20230922 | 124100 | 3219577950 | 41550 | 41500 | 41550 | 41500 | 66 |
| 387 | 20230922 | 124000 | 3216838700 | 41500 | 41500 | 41500 | 41500 | 7 |
| 388 | 20230922 | 123900 | 3216548200 | 41550 | 41550 | 41550 | 41500 | 267 |
| 389 | 20230922 | 123800 | 3205454700 | 41500 | 41500 | 41500 | 41500 | 5 |
| 390 | 20230922 | 123700 | 3205247200 | 41500 | 41500 | 41500 | 41500 | 33 |
| 391 | 20230922 | 123600 | 3203877700 | 41500 | 41500 | 41500 | 41500 | 10 |
| 392 | 20230922 | 123500 | 3203462700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 393 | 20230922 | 123400 | 3203462700 | 41500 | 41500 | 41500 | 41500 | 13 |
| 394 | 20230922 | 123300 | 3202923200 | 41550 | 41500 | 41550 | 41500 | 4 |
| 395 | 20230922 | 123200 | 3202757100 | 41500 | 41500 | 41550 | 41500 | 14 |
| 396 | 20230922 | 123100 | 3202175950 | 41500 | 41500 | 41500 | 41500 | 17 |
| 397 | 20230922 | 123000 | 3201470450 | 41550 | 41500 | 41550 | 41500 | 31 |
| 398 | 20230922 | 122900 | 3200183900 | 41500 | 41500 | 41500 | 41500 | 9 |
| 399 | 20230922 | 122800 | 3199810400 | 41500 | 41500 | 41500 | 41500 | 48 |
| 400 | 20230922 | 122700 | 3197818400 | 41500 | 41550 | 41550 | 41500 | 137 |
| 401 | 20230922 | 122600 | 3192131650 | 41550 | 41500 | 41550 | 41500 | 31 |
| 402 | 20230922 | 122500 | 3190845100 | 41550 | 41550 | 41550 | 41550 | 10 |
| 403 | 20230922 | 122400 | 3190429600 | 41500 | 41500 | 41500 | 41500 | 35 |
| 404 | 20230922 | 122300 | 3188977100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 405 | 20230922 | 122200 | 3188977100 | 41500 | 41500 | 41500 | 41500 | 12 |
| 406 | 20230922 | 122100 | 3188479100 | 41500 | 41500 | 41550 | 41500 | 122 |
| 407 | 20230922 | 122000 | 3183411800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 408 | 20230922 | 121900 | 3183411800 | 41500 | 41500 | 41500 | 41500 | 77 |
| 409 | 20230922 | 121800 | 3180216300 | 41500 | 41550 | 41550 | 41500 | 20 |
| 410 | 20230922 | 121700 | 3179386250 | 41500 | 41500 | 41500 | 41500 | 8 |
| 411 | 20230922 | 121600 | 3179054250 | 41500 | 41550 | 41550 | 41500 | 29 |
| 412 | 20230922 | 121500 | 3177850700 | 41500 | 41550 | 41550 | 41500 | 8 |
| 413 | 20230922 | 121400 | 3177518650 | 41500 | 41500 | 41500 | 41500 | 8 |
| 414 | 20230922 | 121300 | 3177186650 | 41500 | 41500 | 41500 | 41500 | 0 |
| 415 | 20230922 | 121200 | 3177186650 | 41500 | 41500 | 41500 | 41500 | 7 |
| 416 | 20230922 | 121100 | 3176896150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 417 | 20230922 | 121000 | 3176896150 | 41500 | 41550 | 41550 | 41500 | 382 |
| 418 | 20230922 | 120900 | 3161043100 | 41500 | 41500 | 41500 | 41500 | 8 |
| 419 | 20230922 | 120800 | 3160711100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 420 | 20230922 | 120700 | 3160711100 | 41550 | 41550 | 41550 | 41500 | 13 |
| 421 | 20230922 | 120600 | 3160171300 | 41600 | 41600 | 41600 | 41550 | 1085 |
| 422 | 20230922 | 120500 | 3115079050 | 41550 | 41550 | 41550 | 41550 | 18 |
| 423 | 20230922 | 120400 | 3114331150 | 41550 | 41550 | 41550 | 41550 | 17 |
| 424 | 20230922 | 120300 | 3113624800 | 41600 | 41600 | 41600 | 41600 | 524 |
| 425 | 20230922 | 120200 | 3091826400 | 41600 | 41550 | 41600 | 41550 | 50 |
| 426 | 20230922 | 120100 | 3089748800 | 41600 | 41600 | 41600 | 41600 | 0 |
| 427 | 20230922 | 120000 | 3089748800 | 41600 | 41600 | 41600 | 41550 | 17 |
| 428 | 20230922 | 115900 | 3089041950 | 41550 | 41550 | 41600 | 41550 | 21 |
| 429 | 20230922 | 115800 | 3088168850 | 41600 | 41600 | 41600 | 41550 | 137 |
| 430 | 20230922 | 115700 | 3082469700 | 41600 | 41550 | 41600 | 41550 | 1679 |
| 431 | 20230922 | 115600 | 3012675750 | 41500 | 41500 | 41500 | 41500 | 3 |
| 432 | 20230922 | 115500 | 3012551250 | 41500 | 41500 | 41500 | 41500 | 30 |
| 433 | 20230922 | 115400 | 3011306250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 434 | 20230922 | 115300 | 3011306250 | 41500 | 41550 | 41550 | 41500 | 36 |
| 435 | 20230922 | 115200 | 3009812200 | 41550 | 41500 | 41550 | 41500 | 9 |
| 436 | 20230922 | 115100 | 3009438650 | 41500 | 41500 | 41500 | 41500 | 23 |
| 437 | 20230922 | 115000 | 3008484150 | 41500 | 41550 | 41550 | 41500 | 318 |
| 438 | 20230922 | 114900 | 2995287050 | 41500 | 41500 | 41500 | 41500 | 26 |
| 439 | 20230922 | 114800 | 2994208050 | 41500 | 41500 | 41500 | 41500 | 25 |
| 440 | 20230922 | 114700 | 2993170550 | 41550 | 41500 | 41550 | 41500 | 14 |
| 441 | 20230922 | 114600 | 2992589200 | 41550 | 41550 | 41550 | 41550 | 1 |
| 442 | 20230922 | 114500 | 2992547650 | 41500 | 41500 | 41550 | 41500 | 226 |
| 443 | 20230922 | 114400 | 2983161150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 444 | 20230922 | 114300 | 2983161150 | 41500 | 41500 | 41500 | 41500 | 12 |
| 445 | 20230922 | 114200 | 2982663150 | 41550 | 41500 | 41550 | 41500 | 12 |
| 446 | 20230922 | 114100 | 2982164950 | 41550 | 41550 | 41550 | 41550 | 0 |
| 447 | 20230922 | 114000 | 2982164950 | 41550 | 41550 | 41550 | 41500 | 10 |
| 448 | 20230922 | 113900 | 2981749800 | 41500 | 41550 | 41550 | 41500 | 271 |
| 449 | 20230922 | 113800 | 2970503250 | 41500 | 41550 | 41550 | 41500 | 43 |
| 450 | 20230922 | 113700 | 2968718500 | 41550 | 41500 | 41550 | 41500 | 96 |
| 451 | 20230922 | 113600 | 2964731550 | 41550 | 41500 | 41550 | 41500 | 767 |
| 452 | 20230922 | 113500 | 2932890700 | 41450 | 41450 | 41450 | 41450 | 26 |
| 453 | 20230922 | 113400 | 2931813000 | 41450 | 41450 | 41450 | 41450 | 22 |
| 454 | 20230922 | 113300 | 2930901100 | 41450 | 41500 | 41500 | 41450 | 116 |
| 455 | 20230922 | 113200 | 2926087500 | 41450 | 41450 | 41500 | 41450 | 326 |
| 456 | 20230922 | 113100 | 2912574000 | 41500 | 41500 | 41500 | 41500 | 132 |
| 457 | 20230922 | 113000 | 2907096000 | 41450 | 41450 | 41450 | 41450 | 33 |
| 458 | 20230922 | 112900 | 2905728150 | 41450 | 41450 | 41450 | 41450 | 27 |
| 459 | 20230922 | 112800 | 2904609000 | 41450 | 41450 | 41450 | 41450 | 110 |
| 460 | 20230922 | 112700 | 2900049500 | 41450 | 41500 | 41500 | 41450 | 1090 |
| 461 | 20230922 | 112600 | 2854815400 | 41500 | 41500 | 41550 | 41500 | 11 |
| 462 | 20230922 | 112500 | 2854358850 | 41550 | 41550 | 41550 | 41500 | 46 |
| 463 | 20230922 | 112400 | 2852449350 | 41500 | 41500 | 41500 | 41500 | 25 |
| 464 | 20230922 | 112300 | 2851411850 | 41500 | 41500 | 41500 | 41500 | 7 |
| 465 | 20230922 | 112200 | 2851121350 | 41500 | 41550 | 41550 | 41500 | 25 |
| 466 | 20230922 | 112100 | 2850083750 | 41500 | 41550 | 41550 | 41500 | 22 |
| 467 | 20230922 | 112000 | 2849170650 | 41500 | 41500 | 41500 | 41500 | 0 |
| 468 | 20230922 | 111900 | 2849170650 | 41500 | 41500 | 41500 | 41500 | 26 |
| 469 | 20230922 | 111800 | 2848091650 | 41550 | 41500 | 41550 | 41500 | 30 |
| 470 | 20230922 | 111700 | 2846846600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 471 | 20230922 | 111600 | 2846846600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 472 | 20230922 | 111500 | 2846846600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 473 | 20230922 | 111400 | 2846846600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 474 | 20230922 | 111300 | 2846846600 | 41550 | 41550 | 41550 | 41550 | 7 |
| 475 | 20230922 | 111200 | 2846555750 | 41500 | 41500 | 41500 | 41500 | 5 |
| 476 | 20230922 | 111100 | 2846348250 | 41500 | 41500 | 41550 | 41500 | 736 |
| 477 | 20230922 | 111000 | 2815801900 | 41550 | 41550 | 41550 | 41550 | 0 |
| 478 | 20230922 | 110900 | 2815801900 | 41550 | 41550 | 41550 | 41550 | 39 |
| 479 | 20230922 | 110800 | 2814181450 | 41550 | 41550 | 41550 | 41500 | 132 |
| 480 | 20230922 | 110700 | 2808697200 | 41500 | 41500 | 41500 | 41500 | 18 |
| 481 | 20230922 | 110600 | 2807950200 | 41550 | 41550 | 41550 | 41550 | 0 |
| 482 | 20230922 | 110500 | 2807950200 | 41550 | 41400 | 41550 | 41400 | 1347 |
| 483 | 20230922 | 110400 | 2752140600 | 41400 | 41400 | 41400 | 41400 | 2 |
| 484 | 20230922 | 110300 | 2752057800 | 41350 | 41350 | 41350 | 41350 | 30 |
| 485 | 20230922 | 110200 | 2750817300 | 41350 | 41350 | 41350 | 41300 | 342 |
| 486 | 20230922 | 110100 | 2736677450 | 41350 | 41350 | 41350 | 41300 | 965 |
| 487 | 20230922 | 110000 | 2696775600 | 41300 | 41350 | 41350 | 41300 | 28 |
| 488 | 20230922 | 105900 | 2695619100 | 41350 | 41350 | 41350 | 41350 | 5 |
| 489 | 20230922 | 105800 | 2695412350 | 41350 | 41400 | 41400 | 41300 | 825 |
| 490 | 20230922 | 105700 | 2661265350 | 41450 | 41450 | 41450 | 41450 | 1 |
| 491 | 20230922 | 105600 | 2661223900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 492 | 20230922 | 105500 | 2661223900 | 41400 | 41400 | 41400 | 41400 | 101 |
| 493 | 20230922 | 105400 | 2657042500 | 41450 | 41450 | 41450 | 41450 | 3 |
| 494 | 20230922 | 105300 | 2656918150 | 41450 | 41450 | 41450 | 41450 | 0 |
| 495 | 20230922 | 105200 | 2656918150 | 41450 | 41450 | 41450 | 41450 | 0 |
| 496 | 20230922 | 105100 | 2656918150 | 41450 | 41400 | 41450 | 41400 | 293 |
| 497 | 20230922 | 105000 | 2644773350 | 41450 | 41450 | 41450 | 41450 | 3 |
| 498 | 20230922 | 104900 | 2644649000 | 41400 | 41450 | 41450 | 41400 | 29 |
| 499 | 20230922 | 104800 | 2643448150 | 41400 | 41450 | 41450 | 41400 | 28 |
| 500 | 20230922 | 104700 | 2642288700 | 41450 | 41400 | 41450 | 41400 | 8 |
| 501 | 20230922 | 104600 | 2641957300 | 41450 | 41450 | 41450 | 41450 | 25 |
| 502 | 20230922 | 104500 | 2640921050 | 41450 | 41400 | 41450 | 41400 | 117 |
| 503 | 20230922 | 104400 | 2636074750 | 41400 | 41400 | 41400 | 41400 | 6 |
| 504 | 20230922 | 104300 | 2635826350 | 41450 | 41450 | 41450 | 41400 | 5 |
| 505 | 20230922 | 104200 | 2635619150 | 41450 | 41450 | 41450 | 41450 | 0 |
| 506 | 20230922 | 104100 | 2635619150 | 41450 | 41450 | 41450 | 41450 | 1 |
| 507 | 20230922 | 104000 | 2635577700 | 41450 | 41450 | 41450 | 41450 | 34 |
| 508 | 20230922 | 103900 | 2634168400 | 41400 | 41400 | 41450 | 41400 | 143 |
| 509 | 20230922 | 103800 | 2628244550 | 41400 | 41450 | 41450 | 41400 | 282 |
| 510 | 20230922 | 103700 | 2616564400 | 41350 | 41400 | 41450 | 41350 | 1731 |
| 511 | 20230922 | 103600 | 2544838900 | 41350 | 41350 | 41450 | 41350 | 1499 |
| 512 | 20230922 | 103500 | 2482855150 | 41650 | 41150 | 41650 | 41150 | 2919 |
| 513 | 20230922 | 103400 | 2362215100 | 41150 | 41150 | 41150 | 41150 | 35 |
| 514 | 20230922 | 103300 | 2360774850 | 41150 | 41150 | 41150 | 41150 | 0 |
| 515 | 20230922 | 103200 | 2360774850 | 41150 | 41150 | 41150 | 41150 | 156 |
| 516 | 20230922 | 103100 | 2354355450 | 41200 | 41200 | 41200 | 41200 | 1 |
| 517 | 20230922 | 103000 | 2354314250 | 41200 | 41200 | 41200 | 41200 | 417 |
| 518 | 20230922 | 102900 | 2337133850 | 41200 | 41100 | 41200 | 41100 | 784 |
| 519 | 20230922 | 102800 | 2304887250 | 41050 | 41050 | 41050 | 41000 | 983 |
| 520 | 20230922 | 102700 | 2264536500 | 41050 | 41000 | 41050 | 41000 | 63 |
| 521 | 20230922 | 102600 | 2261951450 | 41000 | 41100 | 41100 | 41000 | 582 |
| 522 | 20230922 | 102500 | 2238054650 | 41050 | 41000 | 41050 | 41000 | 1656 |
| 523 | 20230922 | 102400 | 2170078950 | 41000 | 41000 | 41050 | 41000 | 314 |
| 524 | 20230922 | 102300 | 2157192100 | 41000 | 41050 | 41050 | 41000 | 32 |
| 525 | 20230922 | 102200 | 2155878750 | 41050 | 41050 | 41050 | 41000 | 73 |
| 526 | 20230922 | 102100 | 2152883400 | 41000 | 41000 | 41000 | 41000 | 33 |
| 527 | 20230922 | 102000 | 2151530400 | 41000 | 41000 | 41000 | 41000 | 31 |
| 528 | 20230922 | 101900 | 2150259400 | 41000 | 41000 | 41050 | 41000 | 440 |
| 529 | 20230922 | 101800 | 2132219350 | 41000 | 41000 | 41050 | 41000 | 149 |
| 530 | 20230922 | 101700 | 2126110100 | 41000 | 41000 | 41050 | 41000 | 365 |
| 531 | 20230922 | 101600 | 2111144350 | 41000 | 41050 | 41050 | 41000 | 150 |
| 532 | 20230922 | 101500 | 2104992300 | 41050 | 41100 | 41150 | 41050 | 973 |
| 533 | 20230922 | 101400 | 2065008700 | 41100 | 41100 | 41150 | 41100 | 92 |
| 534 | 20230922 | 101300 | 2061227400 | 41100 | 41150 | 41150 | 41100 | 167 |
| 535 | 20230922 | 101200 | 2054359350 | 41100 | 41100 | 41150 | 41100 | 182 |
| 536 | 20230922 | 101100 | 2046879100 | 41100 | 41150 | 41150 | 41100 | 614 |
| 537 | 20230922 | 101000 | 2021625500 | 41150 | 41200 | 41200 | 41150 | 47 |
| 538 | 20230922 | 100900 | 2019691350 | 41200 | 41200 | 41200 | 41200 | 10 |
| 539 | 20230922 | 100800 | 2019279350 | 41200 | 41200 | 41200 | 41200 | 2 |
| 540 | 20230922 | 100700 | 2019196950 | 41200 | 41150 | 41200 | 41150 | 240 |
| 541 | 20230922 | 100600 | 2009315450 | 41200 | 41200 | 41200 | 41200 | 63 |
| 542 | 20230922 | 100500 | 2006719850 | 41200 | 41200 | 41200 | 41200 | 29 |
| 543 | 20230922 | 100400 | 2005525050 | 41200 | 41250 | 41250 | 41200 | 89 |
| 544 | 20230922 | 100300 | 2001857150 | 41250 | 41300 | 41300 | 41250 | 27 |
| 545 | 20230922 | 100200 | 2000742300 | 41250 | 41150 | 41350 | 41150 | 1292 |
| 546 | 20230922 | 100100 | 1947445200 | 41200 | 41200 | 41200 | 41150 | 143 |
| 547 | 20230922 | 100000 | 1941558750 | 41200 | 41200 | 41200 | 41200 | 216 |
| 548 | 20230922 | 095900 | 1932659550 | 41200 | 41200 | 41200 | 41200 | 8 |
| 549 | 20230922 | 095800 | 1932329950 | 41150 | 41200 | 41300 | 41150 | 73 |
| 550 | 20230922 | 095700 | 1929325450 | 41200 | 41300 | 41300 | 41200 | 2 |
| 551 | 20230922 | 095600 | 1929242950 | 41300 | 41300 | 41300 | 41200 | 253 |
| 552 | 20230922 | 095500 | 1918794150 | 41300 | 41250 | 41300 | 41250 | 112 |
| 553 | 20230922 | 095400 | 1914171500 | 41250 | 41250 | 41250 | 41250 | 109 |
| 554 | 20230922 | 095300 | 1909675250 | 41250 | 41200 | 41250 | 41200 | 400 |
| 555 | 20230922 | 095200 | 1893191500 | 41200 | 41100 | 41200 | 41100 | 137 |
| 556 | 20230922 | 095100 | 1887549750 | 41100 | 41100 | 41100 | 41100 | 217 |
| 557 | 20230922 | 095000 | 1878631050 | 41100 | 41100 | 41100 | 41100 | 54 |
| 558 | 20230922 | 094900 | 1876411650 | 41050 | 41200 | 41200 | 41050 | 281 |
| 559 | 20230922 | 094800 | 1864871600 | 41200 | 41100 | 41200 | 41050 | 1664 |
| 560 | 20230922 | 094700 | 1796451900 | 41150 | 41100 | 41150 | 41100 | 11 |
| 561 | 20230922 | 094600 | 1795999700 | 41100 | 41150 | 41150 | 41100 | 300 |
| 562 | 20230922 | 094500 | 1783655400 | 41250 | 41200 | 41250 | 41200 | 528 |
| 563 | 20230922 | 094400 | 1761889550 | 41200 | 41150 | 41250 | 41150 | 21 |
| 564 | 20230922 | 094300 | 1761024700 | 41150 | 41250 | 41250 | 41150 | 251 |
| 565 | 20230922 | 094200 | 1750675900 | 41250 | 41250 | 41250 | 41250 | 30 |
| 566 | 20230922 | 094100 | 1749438400 | 41250 | 41250 | 41250 | 41250 | 21 |
| 567 | 20230922 | 094000 | 1748572150 | 41250 | 41300 | 41300 | 41250 | 429 |
| 568 | 20230922 | 093900 | 1730857750 | 41300 | 41150 | 41400 | 41150 | 3312 |
| 569 | 20230922 | 093800 | 1594259250 | 41150 | 41100 | 41150 | 41100 | 290 |
| 570 | 20230922 | 093700 | 1582340100 | 41050 | 41050 | 41100 | 41050 | 100 |
| 571 | 20230922 | 093600 | 1578230700 | 41050 | 41050 | 41050 | 41050 | 0 |
| 572 | 20230922 | 093500 | 1578230700 | 41050 | 41000 | 41100 | 41000 | 304 |
| 573 | 20230922 | 093400 | 1565743100 | 41000 | 41050 | 41100 | 41000 | 507 |
| 574 | 20230922 | 093300 | 1544932300 | 41000 | 41000 | 41000 | 41000 | 510 |
| 575 | 20230922 | 093200 | 1524022300 | 41000 | 41000 | 41000 | 40950 | 29 |
| 576 | 20230922 | 093100 | 1522834350 | 41000 | 41000 | 41000 | 41000 | 28 |
| 577 | 20230922 | 093000 | 1521686350 | 40950 | 41000 | 41000 | 40950 | 86 |
| 578 | 20230922 | 092900 | 1518160900 | 41000 | 41000 | 41000 | 41000 | 217 |
| 579 | 20230922 | 092800 | 1509263900 | 41000 | 41000 | 41000 | 40950 | 830 |
| 580 | 20230922 | 092700 | 1475245450 | 41000 | 40950 | 41000 | 40950 | 142 |
| 581 | 20230922 | 092600 | 1469423900 | 41000 | 41000 | 41000 | 40950 | 132 |
| 582 | 20230922 | 092500 | 1464012100 | 41000 | 41100 | 41100 | 40950 | 11302 |
| 583 | 20230922 | 092400 | 1000563850 | 41050 | 41150 | 41200 | 41050 | 3813 |
| 584 | 20230922 | 092300 | 843787800 | 41200 | 41150 | 41200 | 41150 | 12 |
| 585 | 20230922 | 092200 | 843293650 | 41150 | 41150 | 41150 | 41150 | 372 |
| 586 | 20230922 | 092100 | 827985850 | 41150 | 41100 | 41150 | 41100 | 18 |
| 587 | 20230922 | 092000 | 827245400 | 41100 | 41150 | 41150 | 41100 | 390 |
| 588 | 20230922 | 091900 | 811216300 | 41150 | 41150 | 41150 | 41100 | 953 |
| 589 | 20230922 | 091800 | 772046450 | 41150 | 41150 | 41200 | 41100 | 787 |
| 590 | 20230922 | 091700 | 739665600 | 41150 | 41200 | 41200 | 41100 | 2099 |
| 591 | 20230922 | 091600 | 653297500 | 41200 | 41350 | 41350 | 41200 | 2781 |
| 592 | 20230922 | 091500 | 538535150 | 41350 | 41350 | 41350 | 41300 | 247 |
| 593 | 20230922 | 091400 | 528331150 | 41350 | 41350 | 41400 | 41300 | 129 |
| 594 | 20230922 | 091300 | 522994450 | 41400 | 41400 | 41400 | 41350 | 296 |
| 595 | 20230922 | 091200 | 510740150 | 41350 | 41350 | 41400 | 41300 | 422 |
| 596 | 20230922 | 091100 | 493294150 | 41400 | 41450 | 41450 | 41300 | 174 |
| 597 | 20230922 | 091000 | 486089900 | 41350 | 41450 | 41450 | 41350 | 344 |
| 598 | 20230922 | 090900 | 471855900 | 41400 | 41250 | 41400 | 41250 | 197 |
| 599 | 20230922 | 090800 | 463718150 | 41300 | 41350 | 41450 | 41300 | 488 |
| 600 | 20230922 | 090700 | 443523550 | 41400 | 41300 | 41550 | 41300 | 698 |
| 601 | 20230922 | 090600 | 414636850 | 41300 | 41300 | 41300 | 41300 | 56 |
| 602 | 20230922 | 090500 | 412324050 | 41250 | 41200 | 41250 | 41200 | 302 |
| 603 | 20230922 | 090400 | 399877750 | 41300 | 41400 | 41400 | 41100 | 2604 |
| 604 | 20230922 | 090300 | 292491200 | 41400 | 41300 | 41400 | 41300 | 48 |
| 605 | 20230922 | 090200 | 290506350 | 41300 | 41550 | 41550 | 41300 | 4512 |
| 606 | 20230922 | 090100 | 103510200 | 41650 | 41800 | 41800 | 41500 | 1500 |
| 607 | 20230922 | 090000 | 41079300 | 41850 | 41650 | 41850 | 41600 | 986 |