32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190800 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 68354 |
| 3 | 20230914 | 190700 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20230914 | 190600 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20230914 | 190500 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20230914 | 190400 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20230914 | 190300 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20230914 | 190200 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20230914 | 190100 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20230914 | 190000 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20230914 | 185900 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20230914 | 185800 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20230914 | 185700 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20230914 | 185600 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20230914 | 185500 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20230914 | 185400 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20230914 | 185300 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20230914 | 185200 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20230914 | 185100 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20230914 | 185000 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20230914 | 184900 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20230914 | 184800 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20230914 | 184700 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20230914 | 184600 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20230914 | 184500 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20230914 | 184400 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20230914 | 184300 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20230914 | 184200 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20230914 | 184100 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20230914 | 184000 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20230914 | 183900 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20230914 | 183800 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 68354 |
| 33 | 20230914 | 183700 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20230914 | 183600 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20230914 | 183500 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20230914 | 183400 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20230914 | 183300 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20230914 | 183200 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20230914 | 183100 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20230914 | 183000 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20230914 | 182900 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20230914 | 182800 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20230914 | 182700 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20230914 | 182600 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20230914 | 182500 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20230914 | 182400 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20230914 | 182300 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20230914 | 182200 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20230914 | 182100 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20230914 | 182000 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20230914 | 181900 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20230914 | 181800 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20230914 | 181700 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20230914 | 181600 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20230914 | 181500 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20230914 | 181400 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20230914 | 181300 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20230914 | 181200 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20230914 | 181100 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20230914 | 181000 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20230914 | 180900 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20230914 | 180800 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 68354 |
| 63 | 20230914 | 180700 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20230914 | 180600 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20230914 | 180500 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20230914 | 180400 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20230914 | 180300 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20230914 | 180200 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20230914 | 180100 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20230914 | 180000 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20230914 | 175900 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20230914 | 175800 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20230914 | 175700 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20230914 | 175600 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20230914 | 175500 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20230914 | 175400 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20230914 | 175300 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20230914 | 175200 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20230914 | 175100 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20230914 | 175000 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20230914 | 174900 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20230914 | 174800 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20230914 | 174700 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20230914 | 174600 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20230914 | 174500 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20230914 | 174400 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20230914 | 174300 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20230914 | 174200 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20230914 | 174100 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20230914 | 174000 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20230914 | 173900 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20230914 | 173800 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 68354 |
| 93 | 20230914 | 173700 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20230914 | 173600 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20230914 | 173500 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20230914 | 173400 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20230914 | 173300 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20230914 | 173200 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20230914 | 173100 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20230914 | 173000 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20230914 | 172900 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20230914 | 172800 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20230914 | 172700 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20230914 | 172600 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20230914 | 172500 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20230914 | 172400 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20230914 | 172300 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20230914 | 172200 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20230914 | 172100 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20230914 | 172000 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20230914 | 171900 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20230914 | 171800 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20230914 | 171700 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20230914 | 171600 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20230914 | 171500 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20230914 | 171400 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20230914 | 171300 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20230914 | 171200 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20230914 | 171100 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20230914 | 171000 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20230914 | 170900 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20230914 | 170800 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 68354 |
| 123 | 20230914 | 170700 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20230914 | 170600 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20230914 | 170500 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20230914 | 170400 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20230914 | 170300 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20230914 | 170200 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20230914 | 170100 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20230914 | 170000 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20230914 | 165900 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20230914 | 165800 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20230914 | 165700 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20230914 | 165600 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20230914 | 165500 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20230914 | 165400 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20230914 | 165300 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20230914 | 165200 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20230914 | 165100 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20230914 | 165000 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20230914 | 164900 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20230914 | 164800 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20230914 | 164700 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20230914 | 164600 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20230914 | 164500 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20230914 | 164400 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20230914 | 164300 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20230914 | 164200 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20230914 | 164100 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20230914 | 164000 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20230914 | 163900 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20230914 | 163800 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 68354 |
| 153 | 20230914 | 163700 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20230914 | 163600 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20230914 | 163500 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20230914 | 163400 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20230914 | 163300 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20230914 | 163200 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20230914 | 163100 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20230914 | 163000 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20230914 | 162900 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20230914 | 162800 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20230914 | 162700 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20230914 | 162600 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20230914 | 162500 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20230914 | 162400 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20230914 | 162300 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20230914 | 162200 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20230914 | 162100 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20230914 | 162000 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20230914 | 161900 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20230914 | 161800 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20230914 | 161700 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20230914 | 161600 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20230914 | 161500 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20230914 | 161400 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20230914 | 161300 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20230914 | 161200 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20230914 | 161100 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20230914 | 161000 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20230914 | 160900 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20230914 | 160800 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 68354 |
| 183 | 20230914 | 160700 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20230914 | 160600 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20230914 | 160500 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20230914 | 160400 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20230914 | 160300 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20230914 | 160200 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20230914 | 160100 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20230914 | 160000 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20230914 | 155900 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20230914 | 155800 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20230914 | 155700 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20230914 | 155600 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20230914 | 155500 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20230914 | 155400 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20230914 | 155300 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20230914 | 155200 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20230914 | 155100 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20230914 | 155000 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20230914 | 154900 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20230914 | 154800 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20230914 | 154700 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20230914 | 154600 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20230914 | 154500 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 206 | 20230914 | 154400 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 207 | 20230914 | 154300 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 208 | 20230914 | 154200 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 209 | 20230914 | 154100 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 210 | 20230914 | 154000 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 211 | 20230914 | 153900 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 212 | 20230914 | 153800 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 68354 |
| 213 | 20230914 | 153700 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 214 | 20230914 | 153600 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 215 | 20230914 | 153500 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 216 | 20230914 | 153400 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 217 | 20230914 | 153300 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 218 | 20230914 | 153200 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 219 | 20230914 | 153100 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 220 | 20230914 | 153000 | 7842206850 | 24850 | 24850 | 24850 | 24850 | 68354 |
| 221 | 20230914 | 152900 | 6143609950 | 25100 | 25100 | 25100 | 25100 | 0 |
| 222 | 20230914 | 152800 | 6143609950 | 25100 | 25100 | 25100 | 25100 | 0 |
| 223 | 20230914 | 152700 | 6143609950 | 25100 | 25100 | 25100 | 25100 | 0 |
| 224 | 20230914 | 152600 | 6143609950 | 25100 | 25100 | 25100 | 25100 | 0 |
| 225 | 20230914 | 152500 | 6143609950 | 25100 | 25100 | 25100 | 25100 | 0 |
| 226 | 20230914 | 152400 | 6143609950 | 25100 | 25100 | 25100 | 25100 | 0 |
| 227 | 20230914 | 152300 | 6143609950 | 25100 | 25100 | 25100 | 25100 | 0 |
| 228 | 20230914 | 152200 | 6143609950 | 25100 | 25100 | 25100 | 25100 | 0 |
| 229 | 20230914 | 152100 | 6143609950 | 25100 | 25100 | 25100 | 25100 | 0 |
| 230 | 20230914 | 152000 | 6143609950 | 25100 | 25100 | 25100 | 25100 | 0 |
| 231 | 20230914 | 151900 | 6143609950 | 25100 | 25050 | 25100 | 25050 | 561 |
| 232 | 20230914 | 151800 | 6129541300 | 25100 | 25050 | 25100 | 25050 | 196 |
| 233 | 20230914 | 151700 | 6124626250 | 25050 | 25050 | 25100 | 25050 | 1030 |
| 234 | 20230914 | 151600 | 6098796600 | 25050 | 25100 | 25100 | 25050 | 323 |
| 235 | 20230914 | 151500 | 6090698150 | 25050 | 25050 | 25100 | 25000 | 1180 |
| 236 | 20230914 | 151400 | 6061141250 | 25050 | 25050 | 25050 | 25000 | 2535 |
| 237 | 20230914 | 151300 | 5997694150 | 25000 | 25050 | 25050 | 25000 | 1721 |
| 238 | 20230914 | 151200 | 5954593300 | 25050 | 25050 | 25050 | 25000 | 1684 |
| 239 | 20230914 | 151100 | 5912413050 | 25000 | 25050 | 25050 | 25000 | 1535 |
| 240 | 20230914 | 151000 | 5873967850 | 25050 | 25050 | 25050 | 25000 | 1357 |
| 241 | 20230914 | 150900 | 5839982600 | 25000 | 25050 | 25050 | 25000 | 1676 |
| 242 | 20230914 | 150800 | 5798007600 | 25050 | 25000 | 25050 | 25000 | 1618 |
| 243 | 20230914 | 150700 | 5757482700 | 25050 | 25000 | 25050 | 25000 | 1487 |
| 244 | 20230914 | 150600 | 5720242350 | 25000 | 25000 | 25050 | 25000 | 1502 |
| 245 | 20230914 | 150500 | 5682626050 | 25050 | 25050 | 25050 | 25000 | 1775 |
| 246 | 20230914 | 150400 | 5638175400 | 25050 | 25000 | 25050 | 25000 | 3287 |
| 247 | 20230914 | 150300 | 5555842650 | 25050 | 25000 | 25050 | 25000 | 1743 |
| 248 | 20230914 | 150200 | 5512213700 | 25000 | 25000 | 25050 | 25000 | 1726 |
| 249 | 20230914 | 150100 | 5468995050 | 25050 | 25050 | 25050 | 25000 | 1776 |
| 250 | 20230914 | 150000 | 5424520050 | 25000 | 25000 | 25050 | 25000 | 1905 |
| 251 | 20230914 | 145900 | 5376809850 | 25050 | 25000 | 25050 | 25000 | 1531 |
| 252 | 20230914 | 145800 | 5338465900 | 25050 | 25050 | 25050 | 25000 | 1776 |
| 253 | 20230914 | 145700 | 5293980300 | 25050 | 25050 | 25050 | 25000 | 2227 |
| 254 | 20230914 | 145600 | 5238206950 | 25050 | 25000 | 25050 | 25000 | 1555 |
| 255 | 20230914 | 145500 | 5199259700 | 25050 | 25000 | 25050 | 25000 | 1533 |
| 256 | 20230914 | 145400 | 5160864150 | 25000 | 24950 | 25050 | 24950 | 3096 |
| 257 | 20230914 | 145300 | 5083457100 | 25000 | 25000 | 25000 | 24950 | 2197 |
| 258 | 20230914 | 145200 | 5028535950 | 25000 | 25000 | 25000 | 24950 | 1772 |
| 259 | 20230914 | 145100 | 4984239500 | 25000 | 24950 | 25000 | 24950 | 1071 |
| 260 | 20230914 | 145000 | 4957469350 | 24950 | 24950 | 25000 | 24950 | 787 |
| 261 | 20230914 | 144900 | 4937808450 | 24950 | 24950 | 25000 | 24950 | 755 |
| 262 | 20230914 | 144800 | 4918953900 | 25000 | 25000 | 25000 | 24950 | 991 |
| 263 | 20230914 | 144700 | 4894192400 | 25000 | 25000 | 25000 | 24950 | 541 |
| 264 | 20230914 | 144600 | 4880669400 | 24950 | 25000 | 25000 | 24950 | 699 |
| 265 | 20230914 | 144500 | 4863200900 | 25000 | 25000 | 25000 | 24950 | 1429 |
| 266 | 20230914 | 144400 | 4827478350 | 24950 | 25000 | 25000 | 24950 | 765 |
| 267 | 20230914 | 144300 | 4808362650 | 25000 | 25000 | 25000 | 24950 | 1388 |
| 268 | 20230914 | 144200 | 4773668200 | 25000 | 24950 | 25000 | 24950 | 309 |
| 269 | 20230914 | 144100 | 4765944000 | 25000 | 25000 | 25000 | 24950 | 740 |
| 270 | 20230914 | 144000 | 4747449400 | 24950 | 24950 | 25000 | 24950 | 5971 |
| 271 | 20230914 | 143900 | 4598181650 | 25000 | 24950 | 25000 | 24900 | 4426 |
| 272 | 20230914 | 143800 | 4487747350 | 24950 | 24950 | 24950 | 24900 | 690 |
| 273 | 20230914 | 143700 | 4470538700 | 24950 | 24950 | 24950 | 24900 | 687 |
| 274 | 20230914 | 143600 | 4453400350 | 24950 | 24950 | 24950 | 24900 | 516 |
| 275 | 20230914 | 143500 | 4440529000 | 24900 | 24950 | 24950 | 24900 | 504 |
| 276 | 20230914 | 143400 | 4427964550 | 24900 | 24900 | 24950 | 24900 | 593 |
| 277 | 20230914 | 143300 | 4413172300 | 24950 | 24900 | 24950 | 24900 | 721 |
| 278 | 20230914 | 143200 | 4395191300 | 24950 | 24950 | 24950 | 24900 | 624 |
| 279 | 20230914 | 143100 | 4379627500 | 24950 | 24950 | 24950 | 24900 | 654 |
| 280 | 20230914 | 143000 | 4363314900 | 24900 | 24950 | 24950 | 24900 | 1376 |
| 281 | 20230914 | 142900 | 4329024400 | 24950 | 24900 | 24950 | 24900 | 1020 |
| 282 | 20230914 | 142800 | 4303611450 | 24900 | 24900 | 24900 | 24850 | 663 |
| 283 | 20230914 | 142700 | 4287105450 | 24850 | 24850 | 24900 | 24850 | 1045 |
| 284 | 20230914 | 142600 | 4261098100 | 24900 | 24900 | 24900 | 24850 | 982 |
| 285 | 20230914 | 142500 | 4236647350 | 24900 | 24850 | 24900 | 24850 | 809 |
| 286 | 20230914 | 142400 | 4216508600 | 24900 | 24900 | 24900 | 24850 | 840 |
| 287 | 20230914 | 142300 | 4195593600 | 24900 | 24900 | 24900 | 24850 | 902 |
| 288 | 20230914 | 142200 | 4173135900 | 24900 | 24900 | 24900 | 24850 | 1823 |
| 289 | 20230914 | 142100 | 4127749100 | 24900 | 24900 | 24900 | 24850 | 351 |
| 290 | 20230914 | 142000 | 4119012250 | 24850 | 24900 | 24900 | 24850 | 589 |
| 291 | 20230914 | 141900 | 4104350650 | 24900 | 24850 | 24900 | 24850 | 348 |
| 292 | 20230914 | 141800 | 4095692050 | 24900 | 24900 | 24900 | 24850 | 663 |
| 293 | 20230914 | 141700 | 4079188900 | 24900 | 24900 | 24900 | 24850 | 384 |
| 294 | 20230914 | 141600 | 4069632300 | 24900 | 24850 | 24900 | 24850 | 364 |
| 295 | 20230914 | 141500 | 4060571200 | 24850 | 24900 | 24900 | 24850 | 834 |
| 296 | 20230914 | 141400 | 4039806900 | 24850 | 24850 | 24900 | 24800 | 3398 |
| 297 | 20230914 | 141300 | 3955354450 | 24850 | 24850 | 24850 | 24800 | 440 |
| 298 | 20230914 | 141200 | 3944428750 | 24850 | 24850 | 24850 | 24800 | 521 |
| 299 | 20230914 | 141100 | 3931491400 | 24800 | 24800 | 24850 | 24800 | 347 |
| 300 | 20230914 | 141000 | 3922869750 | 24850 | 24850 | 24850 | 24800 | 387 |
| 301 | 20230914 | 140900 | 3913253950 | 24800 | 24800 | 24850 | 24800 | 391 |
| 302 | 20230914 | 140800 | 3903544600 | 24800 | 24850 | 24850 | 24800 | 231 |
| 303 | 20230914 | 140700 | 3897804600 | 24800 | 24850 | 24850 | 24800 | 457 |
| 304 | 20230914 | 140600 | 3886452550 | 24850 | 24850 | 24850 | 24800 | 313 |
| 305 | 20230914 | 140500 | 3878677300 | 24850 | 24850 | 24850 | 24800 | 298 |
| 306 | 20230914 | 140400 | 3871276700 | 24850 | 24850 | 24850 | 24800 | 319 |
| 307 | 20230914 | 140300 | 3863353000 | 24850 | 24850 | 24850 | 24750 | 378 |
| 308 | 20230914 | 140200 | 3853964000 | 24850 | 24800 | 24850 | 24800 | 1231 |
| 309 | 20230914 | 140100 | 3823422200 | 24800 | 24800 | 24800 | 24750 | 289 |
| 310 | 20230914 | 140000 | 3816258550 | 24800 | 24800 | 24800 | 24750 | 382 |
| 311 | 20230914 | 135900 | 3806786000 | 24800 | 24800 | 24800 | 24750 | 418 |
| 312 | 20230914 | 135800 | 3796424650 | 24800 | 24800 | 24800 | 24750 | 341 |
| 313 | 20230914 | 135700 | 3787974350 | 24800 | 24800 | 24800 | 24750 | 320 |
| 314 | 20230914 | 135600 | 3780038400 | 24750 | 24750 | 24800 | 24750 | 392 |
| 315 | 20230914 | 135500 | 3770323300 | 24800 | 24800 | 24800 | 24750 | 582 |
| 316 | 20230914 | 135400 | 3755901000 | 24800 | 24750 | 24800 | 24750 | 256 |
| 317 | 20230914 | 135300 | 3749555950 | 24800 | 24750 | 24800 | 24750 | 366 |
| 318 | 20230914 | 135200 | 3740482850 | 24800 | 24750 | 24800 | 24750 | 337 |
| 319 | 20230914 | 135100 | 3732127850 | 24700 | 24750 | 24800 | 24700 | 755 |
| 320 | 20230914 | 135000 | 3713445050 | 24750 | 24700 | 24750 | 24700 | 499 |
| 321 | 20230914 | 134900 | 3701108500 | 24750 | 24750 | 24800 | 24750 | 672 |
| 322 | 20230914 | 134800 | 3684471300 | 24700 | 24700 | 24750 | 24700 | 1070 |
| 323 | 20230914 | 134700 | 3657994300 | 24750 | 24750 | 24750 | 24700 | 270 |
| 324 | 20230914 | 134600 | 3651314500 | 24750 | 24750 | 24750 | 24700 | 471 |
| 325 | 20230914 | 134500 | 3639660550 | 24700 | 24750 | 24750 | 24700 | 294 |
| 326 | 20230914 | 134400 | 3632385350 | 24750 | 24750 | 24750 | 24700 | 638 |
| 327 | 20230914 | 134300 | 3616599600 | 24700 | 24750 | 24750 | 24700 | 401 |
| 328 | 20230914 | 134200 | 3606680750 | 24750 | 24750 | 24750 | 24700 | 458 |
| 329 | 20230914 | 134100 | 3595346400 | 24750 | 24750 | 24750 | 24700 | 323 |
| 330 | 20230914 | 134000 | 3587355450 | 24750 | 24750 | 24750 | 24700 | 372 |
| 331 | 20230914 | 133900 | 3578152100 | 24750 | 24700 | 24750 | 24700 | 342 |
| 332 | 20230914 | 133800 | 3569689750 | 24750 | 24750 | 24750 | 24700 | 415 |
| 333 | 20230914 | 133700 | 3559420750 | 24700 | 24750 | 24750 | 24700 | 608 |
| 334 | 20230914 | 133600 | 3544384100 | 24750 | 24700 | 24800 | 24700 | 745 |
| 335 | 20230914 | 133500 | 3525943150 | 24750 | 24750 | 24750 | 24750 | 436 |
| 336 | 20230914 | 133400 | 3515152150 | 24750 | 24750 | 24750 | 24700 | 424 |
| 337 | 20230914 | 133300 | 3504661750 | 24750 | 24750 | 24800 | 24750 | 471 |
| 338 | 20230914 | 133200 | 3492999500 | 24700 | 24750 | 24750 | 24700 | 437 |
| 339 | 20230914 | 133100 | 3482186000 | 24750 | 24750 | 24800 | 24700 | 447 |
| 340 | 20230914 | 133000 | 3471119050 | 24750 | 24750 | 24800 | 24700 | 547 |
| 341 | 20230914 | 132900 | 3457578950 | 24750 | 24800 | 24800 | 24750 | 1303 |
| 342 | 20230914 | 132800 | 3425318500 | 24800 | 24800 | 24800 | 24750 | 473 |
| 343 | 20230914 | 132700 | 3413591550 | 24800 | 24800 | 24800 | 24750 | 817 |
| 344 | 20230914 | 132600 | 3393358700 | 24750 | 24800 | 24800 | 24750 | 274 |
| 345 | 20230914 | 132500 | 3386565800 | 24800 | 24800 | 24800 | 24750 | 342 |
| 346 | 20230914 | 132400 | 3378087450 | 24800 | 24800 | 24800 | 24750 | 516 |
| 347 | 20230914 | 132300 | 3365294250 | 24800 | 24850 | 24850 | 24750 | 542 |
| 348 | 20230914 | 132200 | 3351850100 | 24800 | 24850 | 24850 | 24800 | 830 |
| 349 | 20230914 | 132100 | 3331254850 | 24850 | 24850 | 24850 | 24800 | 428 |
| 350 | 20230914 | 132000 | 3320621750 | 24850 | 24800 | 24850 | 24800 | 447 |
| 351 | 20230914 | 131900 | 3309525750 | 24800 | 24800 | 24850 | 24800 | 1436 |
| 352 | 20230914 | 131800 | 3273897300 | 24750 | 24800 | 24800 | 24750 | 287 |
| 353 | 20230914 | 131700 | 3266783350 | 24800 | 24800 | 24800 | 24750 | 361 |
| 354 | 20230914 | 131600 | 3257834250 | 24800 | 24800 | 24800 | 24750 | 376 |
| 355 | 20230914 | 131500 | 3248513400 | 24800 | 24750 | 24800 | 24750 | 520 |
| 356 | 20230914 | 131400 | 3235627050 | 24800 | 24800 | 24800 | 24800 | 327 |
| 357 | 20230914 | 131300 | 3227517450 | 24800 | 24800 | 24800 | 24750 | 834 |
| 358 | 20230914 | 131200 | 3206836450 | 24800 | 24750 | 24800 | 24750 | 275 |
| 359 | 20230914 | 131100 | 3200021750 | 24800 | 24800 | 24800 | 24750 | 779 |
| 360 | 20230914 | 131000 | 3180714950 | 24800 | 24800 | 24800 | 24750 | 397 |
| 361 | 20230914 | 130900 | 3170871500 | 24750 | 24800 | 24800 | 24750 | 249 |
| 362 | 20230914 | 130800 | 3164698550 | 24750 | 24800 | 24800 | 24750 | 334 |
| 363 | 20230914 | 130700 | 3156422700 | 24800 | 24800 | 24800 | 24750 | 229 |
| 364 | 20230914 | 130600 | 3150746900 | 24750 | 24800 | 24800 | 24750 | 367 |
| 365 | 20230914 | 130500 | 3141647850 | 24750 | 24800 | 24800 | 24750 | 140 |
| 366 | 20230914 | 130400 | 3138180400 | 24800 | 24800 | 24800 | 24750 | 244 |
| 367 | 20230914 | 130300 | 3132132600 | 24800 | 24800 | 24800 | 24750 | 108 |
| 368 | 20230914 | 130200 | 3129455150 | 24800 | 24800 | 24800 | 24750 | 398 |
| 369 | 20230914 | 130100 | 3119590800 | 24800 | 24800 | 24800 | 24750 | 148 |
| 370 | 20230914 | 130000 | 3115925200 | 24800 | 24800 | 24800 | 24750 | 194 |
| 371 | 20230914 | 125900 | 3111116400 | 24800 | 24800 | 24800 | 24750 | 348 |
| 372 | 20230914 | 125800 | 3102489750 | 24800 | 24750 | 24800 | 24750 | 244 |
| 373 | 20230914 | 125700 | 3096446250 | 24750 | 24750 | 24800 | 24750 | 973 |
| 374 | 20230914 | 125600 | 3072355600 | 24700 | 24700 | 24750 | 24700 | 166 |
| 375 | 20230914 | 125500 | 3068251500 | 24700 | 24750 | 24750 | 24700 | 334 |
| 376 | 20230914 | 125400 | 3059986900 | 24750 | 24750 | 24750 | 24700 | 197 |
| 377 | 20230914 | 125300 | 3055116600 | 24700 | 24750 | 24750 | 24700 | 281 |
| 378 | 20230914 | 125200 | 3048165950 | 24750 | 24700 | 24750 | 24700 | 173 |
| 379 | 20230914 | 125100 | 3043887250 | 24750 | 24700 | 24750 | 24700 | 258 |
| 380 | 20230914 | 125000 | 3037507150 | 24750 | 24750 | 24750 | 24700 | 204 |
| 381 | 20230914 | 124900 | 3032458600 | 24750 | 24700 | 24750 | 24700 | 342 |
| 382 | 20230914 | 124800 | 3024000200 | 24750 | 24700 | 24750 | 24700 | 296 |
| 383 | 20230914 | 124700 | 3016675700 | 24700 | 24750 | 24750 | 24700 | 200 |
| 384 | 20230914 | 124600 | 3011730350 | 24750 | 24700 | 24750 | 24700 | 385 |
| 385 | 20230914 | 124500 | 3002207800 | 24700 | 24750 | 24750 | 24700 | 1232 |
| 386 | 20230914 | 124400 | 2971722000 | 24700 | 24750 | 24750 | 24700 | 256 |
| 387 | 20230914 | 124300 | 2965388550 | 24700 | 24700 | 24750 | 24700 | 276 |
| 388 | 20230914 | 124200 | 2958564500 | 24700 | 24750 | 24750 | 24700 | 276 |
| 389 | 20230914 | 124100 | 2951736550 | 24700 | 24700 | 24750 | 24700 | 192 |
| 390 | 20230914 | 124000 | 2946989000 | 24700 | 24750 | 24750 | 24700 | 147 |
| 391 | 20230914 | 123900 | 2943355200 | 24750 | 24750 | 24750 | 24700 | 322 |
| 392 | 20230914 | 123800 | 2935391100 | 24750 | 24750 | 24750 | 24700 | 433 |
| 393 | 20230914 | 123700 | 2924692900 | 24700 | 24700 | 24700 | 24650 | 511 |
| 394 | 20230914 | 123600 | 2912073500 | 24700 | 24750 | 24750 | 24650 | 2329 |
| 395 | 20230914 | 123500 | 2854544550 | 24750 | 24750 | 24750 | 24700 | 263 |
| 396 | 20230914 | 123400 | 2848037500 | 24700 | 24750 | 24750 | 24700 | 182 |
| 397 | 20230914 | 123300 | 2843534300 | 24750 | 24750 | 24750 | 24700 | 417 |
| 398 | 20230914 | 123200 | 2833225250 | 24750 | 24750 | 24750 | 24700 | 191 |
| 399 | 20230914 | 123100 | 2828500150 | 24750 | 24700 | 24750 | 24700 | 202 |
| 400 | 20230914 | 123000 | 2823503300 | 24750 | 24750 | 24750 | 24700 | 282 |
| 401 | 20230914 | 122900 | 2816527550 | 24750 | 24700 | 24750 | 24700 | 213 |
| 402 | 20230914 | 122800 | 2811258400 | 24700 | 24750 | 24750 | 24700 | 359 |
| 403 | 20230914 | 122700 | 2802376350 | 24750 | 24700 | 24750 | 24700 | 258 |
| 404 | 20230914 | 122600 | 2795995350 | 24750 | 24700 | 24750 | 24700 | 225 |
| 405 | 20230914 | 122500 | 2790429050 | 24700 | 24700 | 24750 | 24700 | 184 |
| 406 | 20230914 | 122400 | 2785882550 | 24750 | 24750 | 24750 | 24700 | 345 |
| 407 | 20230914 | 122300 | 2777345050 | 24700 | 24750 | 24750 | 24700 | 241 |
| 408 | 20230914 | 122200 | 2771385750 | 24750 | 24750 | 24750 | 24700 | 297 |
| 409 | 20230914 | 122100 | 2764038050 | 24750 | 24700 | 24750 | 24700 | 217 |
| 410 | 20230914 | 122000 | 2758668900 | 24750 | 24750 | 24750 | 24700 | 239 |
| 411 | 20230914 | 121900 | 2752758450 | 24750 | 24700 | 24750 | 24700 | 163 |
| 412 | 20230914 | 121800 | 2748726700 | 24750 | 24700 | 24750 | 24700 | 264 |
| 413 | 20230914 | 121700 | 2742198600 | 24700 | 24750 | 24750 | 24700 | 314 |
| 414 | 20230914 | 121600 | 2734430200 | 24700 | 24750 | 24750 | 24700 | 210 |
| 415 | 20230914 | 121500 | 2729234950 | 24700 | 24750 | 24750 | 24700 | 324 |
| 416 | 20230914 | 121400 | 2721220500 | 24750 | 24700 | 24750 | 24700 | 207 |
| 417 | 20230914 | 121300 | 2716101950 | 24750 | 24700 | 24750 | 24700 | 314 |
| 418 | 20230914 | 121200 | 2708332750 | 24750 | 24700 | 24750 | 24700 | 154 |
| 419 | 20230914 | 121100 | 2704523900 | 24700 | 24700 | 24750 | 24700 | 217 |
| 420 | 20230914 | 121000 | 2699159100 | 24750 | 24700 | 24750 | 24700 | 364 |
| 421 | 20230914 | 120900 | 2690155500 | 24700 | 24700 | 24750 | 24700 | 206 |
| 422 | 20230914 | 120800 | 2685058200 | 24700 | 24700 | 24750 | 24700 | 1506 |
| 423 | 20230914 | 120700 | 2647850750 | 24700 | 24700 | 24700 | 24650 | 173 |
| 424 | 20230914 | 120600 | 2643582400 | 24650 | 24700 | 24700 | 24650 | 233 |
| 425 | 20230914 | 120500 | 2637829750 | 24700 | 24650 | 24700 | 24650 | 189 |
| 426 | 20230914 | 120400 | 2633165000 | 24650 | 24650 | 24700 | 24650 | 268 |
| 427 | 20230914 | 120300 | 2626552050 | 24700 | 24700 | 24700 | 24650 | 151 |
| 428 | 20230914 | 120200 | 2622824500 | 24650 | 24700 | 24700 | 24650 | 245 |
| 429 | 20230914 | 120100 | 2616775600 | 24650 | 24650 | 24700 | 24650 | 194 |
| 430 | 20230914 | 120000 | 2611988700 | 24650 | 24650 | 24700 | 24650 | 98 |
| 431 | 20230914 | 115900 | 2609570000 | 24700 | 24650 | 24700 | 24600 | 744 |
| 432 | 20230914 | 115800 | 2591233800 | 24700 | 24700 | 24700 | 24650 | 224 |
| 433 | 20230914 | 115700 | 2585705250 | 24650 | 24650 | 24700 | 24600 | 732 |
| 434 | 20230914 | 115600 | 2567682000 | 24650 | 24650 | 24700 | 24600 | 167 |
| 435 | 20230914 | 115500 | 2563563900 | 24600 | 24600 | 24700 | 24600 | 218 |
| 436 | 20230914 | 115400 | 2558185000 | 24600 | 24650 | 24700 | 24600 | 664 |
| 437 | 20230914 | 115300 | 2541837350 | 24600 | 24700 | 24700 | 24600 | 273 |
| 438 | 20230914 | 115200 | 2535103950 | 24700 | 24650 | 24700 | 24600 | 645 |
| 439 | 20230914 | 115100 | 2519216900 | 24700 | 24700 | 24700 | 24650 | 171 |
| 440 | 20230914 | 115000 | 2514997700 | 24650 | 24650 | 24700 | 24650 | 405 |
| 441 | 20230914 | 114900 | 2505002400 | 24700 | 24700 | 24700 | 24650 | 584 |
| 442 | 20230914 | 114800 | 2490603000 | 24700 | 24650 | 24700 | 24650 | 224 |
| 443 | 20230914 | 114700 | 2485072100 | 24700 | 24600 | 24700 | 24600 | 73 |
| 444 | 20230914 | 114600 | 2483273500 | 24650 | 24700 | 24700 | 24650 | 632 |
| 445 | 20230914 | 114500 | 2467686950 | 24650 | 24650 | 24700 | 24650 | 224 |
| 446 | 20230914 | 114400 | 2462161250 | 24700 | 24650 | 24700 | 24650 | 727 |
| 447 | 20230914 | 114300 | 2444229250 | 24700 | 24650 | 24700 | 24650 | 150 |
| 448 | 20230914 | 114200 | 2440525900 | 24700 | 24700 | 24700 | 24650 | 211 |
| 449 | 20230914 | 114100 | 2435319400 | 24700 | 24650 | 24700 | 24600 | 714 |
| 450 | 20230914 | 114000 | 2417719150 | 24650 | 24650 | 24700 | 24650 | 96 |
| 451 | 20230914 | 113900 | 2415349200 | 24600 | 24600 | 24700 | 24600 | 787 |
| 452 | 20230914 | 113800 | 2395968000 | 24600 | 24700 | 24750 | 24600 | 770 |
| 453 | 20230914 | 113700 | 2376982400 | 24650 | 24700 | 24700 | 24650 | 285 |
| 454 | 20230914 | 113600 | 2369945700 | 24650 | 24750 | 24750 | 24600 | 952 |
| 455 | 20230914 | 113500 | 2346483300 | 24750 | 24700 | 24750 | 24650 | 319 |
| 456 | 20230914 | 113400 | 2338602850 | 24700 | 24700 | 24700 | 24600 | 103 |
| 457 | 20230914 | 113300 | 2336061050 | 24600 | 24650 | 24700 | 24600 | 651 |
| 458 | 20230914 | 113200 | 2320028700 | 24600 | 24650 | 24700 | 24600 | 297 |
| 459 | 20230914 | 113100 | 2312711450 | 24700 | 24650 | 24700 | 24650 | 192 |
| 460 | 20230914 | 113000 | 2307972850 | 24600 | 24650 | 24650 | 24600 | 617 |
| 461 | 20230914 | 112900 | 2292782700 | 24650 | 24700 | 24700 | 24650 | 130 |
| 462 | 20230914 | 112800 | 2289575750 | 24700 | 24650 | 24700 | 24600 | 660 |
| 463 | 20230914 | 112700 | 2273327800 | 24700 | 24650 | 24700 | 24600 | 576 |
| 464 | 20230914 | 112600 | 2259124100 | 24650 | 24650 | 24700 | 24650 | 261 |
| 465 | 20230914 | 112500 | 2252682500 | 24700 | 24700 | 24700 | 24650 | 652 |
| 466 | 20230914 | 112400 | 2236605650 | 24700 | 24700 | 24700 | 24650 | 221 |
| 467 | 20230914 | 112300 | 2231147600 | 24700 | 24700 | 24700 | 24650 | 213 |
| 468 | 20230914 | 112200 | 2225891450 | 24650 | 24700 | 24750 | 24600 | 625 |
| 469 | 20230914 | 112100 | 2210481400 | 24700 | 24700 | 24700 | 24650 | 201 |
| 470 | 20230914 | 112000 | 2205517650 | 24650 | 24700 | 24750 | 24650 | 703 |
| 471 | 20230914 | 111900 | 2188164900 | 24750 | 24700 | 24750 | 24700 | 188 |
| 472 | 20230914 | 111800 | 2183513900 | 24700 | 24700 | 24750 | 24700 | 354 |
| 473 | 20230914 | 111700 | 2174767850 | 24700 | 24700 | 24750 | 24700 | 628 |
| 474 | 20230914 | 111600 | 2159247000 | 24750 | 24750 | 24750 | 24700 | 198 |
| 475 | 20230914 | 111500 | 2154349350 | 24750 | 24700 | 24750 | 24700 | 628 |
| 476 | 20230914 | 111400 | 2138830650 | 24700 | 24700 | 24750 | 24700 | 228 |
| 477 | 20230914 | 111300 | 2133195100 | 24750 | 24700 | 24750 | 24700 | 293 |
| 478 | 20230914 | 111200 | 2125948850 | 24700 | 24700 | 24750 | 24700 | 651 |
| 479 | 20230914 | 111100 | 2109858950 | 24700 | 24750 | 24750 | 24700 | 67 |
| 480 | 20230914 | 111000 | 2108203350 | 24700 | 24650 | 24750 | 24650 | 287 |
| 481 | 20230914 | 110900 | 2101105350 | 24650 | 24800 | 24800 | 24650 | 726 |
| 482 | 20230914 | 110800 | 2083155650 | 24800 | 24750 | 24800 | 24700 | 221 |
| 483 | 20230914 | 110700 | 2077681400 | 24750 | 24750 | 24750 | 24700 | 685 |
| 484 | 20230914 | 110600 | 2060756600 | 24750 | 24700 | 24750 | 24700 | 290 |
| 485 | 20230914 | 110500 | 2053583000 | 24750 | 24750 | 24750 | 24700 | 289 |
| 486 | 20230914 | 110400 | 2046436050 | 24750 | 24700 | 24750 | 24650 | 638 |
| 487 | 20230914 | 110300 | 2030688100 | 24700 | 24700 | 24750 | 24700 | 225 |
| 488 | 20230914 | 110200 | 2025125200 | 24750 | 24700 | 24750 | 24700 | 193 |
| 489 | 20230914 | 110100 | 2020353400 | 24700 | 24700 | 24750 | 24700 | 677 |
| 490 | 20230914 | 110000 | 2003621300 | 24700 | 24750 | 24750 | 24700 | 235 |
| 491 | 20230914 | 105900 | 1997813300 | 24700 | 24700 | 24750 | 24700 | 681 |
| 492 | 20230914 | 105800 | 1980982300 | 24750 | 24700 | 24750 | 24700 | 124 |
| 493 | 20230914 | 105700 | 1977915600 | 24700 | 24750 | 24750 | 24700 | 413 |
| 494 | 20230914 | 105600 | 1967698700 | 24700 | 24700 | 24750 | 24700 | 551 |
| 495 | 20230914 | 105500 | 1954085200 | 24700 | 24700 | 24750 | 24700 | 347 |
| 496 | 20230914 | 105400 | 1945502300 | 24700 | 24700 | 24750 | 24650 | 211 |
| 497 | 20230914 | 105300 | 1940286700 | 24650 | 24750 | 24750 | 24650 | 650 |
| 498 | 20230914 | 105200 | 1924232600 | 24750 | 24700 | 24750 | 24700 | 689 |
| 499 | 20230914 | 105100 | 1907183850 | 24750 | 24750 | 24750 | 24650 | 582 |
| 500 | 20230914 | 105000 | 1892814050 | 24750 | 24700 | 24750 | 24700 | 267 |
| 501 | 20230914 | 104900 | 1886213500 | 24750 | 24750 | 24750 | 24700 | 407 |
| 502 | 20230914 | 104800 | 1876150300 | 24700 | 24750 | 24750 | 24700 | 726 |
| 503 | 20230914 | 104700 | 1858209800 | 24750 | 24700 | 24750 | 24700 | 201 |
| 504 | 20230914 | 104600 | 1853240300 | 24700 | 24750 | 24800 | 24700 | 1180 |
| 505 | 20230914 | 104500 | 1824028450 | 24800 | 24800 | 24800 | 24750 | 502 |
| 506 | 20230914 | 104400 | 1811600000 | 24800 | 24800 | 24800 | 24750 | 312 |
| 507 | 20230914 | 104300 | 1803867300 | 24750 | 24750 | 24800 | 24750 | 456 |
| 508 | 20230914 | 104200 | 1792581200 | 24750 | 24750 | 24750 | 24700 | 1280 |
| 509 | 20230914 | 104100 | 1760906600 | 24800 | 24700 | 24800 | 24700 | 229 |
| 510 | 20230914 | 104000 | 1755231950 | 24700 | 24700 | 24800 | 24700 | 1342 |
| 511 | 20230914 | 103900 | 1722032750 | 24750 | 24700 | 24750 | 24650 | 212 |
| 512 | 20230914 | 103800 | 1716793850 | 24700 | 24700 | 24750 | 24650 | 829 |
| 513 | 20230914 | 103700 | 1696322800 | 24700 | 24750 | 24750 | 24700 | 257 |
| 514 | 20230914 | 103600 | 1689965450 | 24700 | 24750 | 24750 | 24700 | 109 |
| 515 | 20230914 | 103500 | 1687271250 | 24700 | 24700 | 24750 | 24650 | 668 |
| 516 | 20230914 | 103400 | 1670788650 | 24750 | 24750 | 24750 | 24650 | 410 |
| 517 | 20230914 | 103300 | 1660650700 | 24750 | 24700 | 24750 | 24700 | 73 |
| 518 | 20230914 | 103200 | 1658845800 | 24750 | 24700 | 24750 | 24700 | 2589 |
| 519 | 20230914 | 103100 | 1594790900 | 24750 | 24700 | 24750 | 24650 | 859 |
| 520 | 20230914 | 103000 | 1573567300 | 24700 | 24650 | 24700 | 24650 | 735 |
| 521 | 20230914 | 102900 | 1555435500 | 24700 | 24700 | 24700 | 24650 | 145 |
| 522 | 20230914 | 102800 | 1551856400 | 24650 | 24700 | 24700 | 24650 | 640 |
| 523 | 20230914 | 102700 | 1536069500 | 24700 | 24700 | 24700 | 24650 | 614 |
| 524 | 20230914 | 102600 | 1520925850 | 24650 | 24650 | 24700 | 24650 | 237 |
| 525 | 20230914 | 102500 | 1515076700 | 24700 | 24650 | 24700 | 24650 | 188 |
| 526 | 20230914 | 102400 | 1510436350 | 24700 | 24700 | 24700 | 24650 | 721 |
| 527 | 20230914 | 102300 | 1492654750 | 24700 | 24650 | 24700 | 24650 | 331 |
| 528 | 20230914 | 102200 | 1484483800 | 24700 | 24750 | 24750 | 24700 | 1481 |
| 529 | 20230914 | 102100 | 1447902100 | 24750 | 24700 | 24750 | 24700 | 328 |
| 530 | 20230914 | 102000 | 1439791100 | 24750 | 24750 | 24750 | 24700 | 286 |
| 531 | 20230914 | 101900 | 1432712950 | 24750 | 24700 | 24800 | 24700 | 809 |
| 532 | 20230914 | 101800 | 1412703100 | 24750 | 24750 | 24750 | 24700 | 301 |
| 533 | 20230914 | 101700 | 1405258600 | 24750 | 24750 | 24800 | 24750 | 299 |
| 534 | 20230914 | 101600 | 1397856900 | 24700 | 24750 | 24800 | 24700 | 574 |
| 535 | 20230914 | 101500 | 1383669900 | 24700 | 24750 | 24800 | 24700 | 1079 |
| 536 | 20230914 | 101400 | 1356957350 | 24750 | 24800 | 24800 | 24750 | 599 |
| 537 | 20230914 | 101300 | 1342124800 | 24800 | 24800 | 24800 | 24750 | 417 |
| 538 | 20230914 | 101200 | 1331791950 | 24800 | 24750 | 24800 | 24750 | 167 |
| 539 | 20230914 | 101100 | 1327653050 | 24800 | 24750 | 24800 | 24750 | 649 |
| 540 | 20230914 | 101000 | 1311584350 | 24800 | 24750 | 24800 | 24750 | 296 |
| 541 | 20230914 | 100900 | 1304253350 | 24750 | 24750 | 24800 | 24750 | 557 |
| 542 | 20230914 | 100800 | 1290463850 | 24800 | 24800 | 24850 | 24750 | 321 |
| 543 | 20230914 | 100700 | 1282502600 | 24850 | 24800 | 24850 | 24750 | 293 |
| 544 | 20230914 | 100600 | 1275238600 | 24750 | 24750 | 24800 | 24750 | 662 |
| 545 | 20230914 | 100500 | 1258841950 | 24800 | 24750 | 24800 | 24750 | 404 |
| 546 | 20230914 | 100400 | 1248834500 | 24800 | 24750 | 24800 | 24750 | 160 |
| 547 | 20230914 | 100300 | 1244867750 | 24800 | 24800 | 24800 | 24750 | 629 |
| 548 | 20230914 | 100200 | 1229291250 | 24800 | 24800 | 24850 | 24750 | 472 |
| 549 | 20230914 | 100100 | 1217586150 | 24750 | 24800 | 24800 | 24750 | 1213 |
| 550 | 20230914 | 100000 | 1187559350 | 24800 | 24800 | 24800 | 24750 | 357 |
| 551 | 20230914 | 095900 | 1178711450 | 24800 | 24800 | 24800 | 24750 | 423 |
| 552 | 20230914 | 095800 | 1168239600 | 24750 | 24750 | 24800 | 24750 | 597 |
| 553 | 20230914 | 095700 | 1153455700 | 24800 | 24800 | 24800 | 24750 | 2924 |
| 554 | 20230914 | 095600 | 1080945100 | 24850 | 24800 | 24850 | 24800 | 334 |
| 555 | 20230914 | 095500 | 1072649250 | 24850 | 24800 | 24850 | 24800 | 597 |
| 556 | 20230914 | 095400 | 1057838300 | 24850 | 24800 | 24850 | 24800 | 159 |
| 557 | 20230914 | 095300 | 1053890850 | 24800 | 24800 | 24850 | 24800 | 1734 |
| 558 | 20230914 | 095200 | 1010877450 | 24850 | 24800 | 24850 | 24800 | 467 |
| 559 | 20230914 | 095100 | 999288400 | 24800 | 24850 | 24850 | 24800 | 243 |
| 560 | 20230914 | 095000 | 993253250 | 24850 | 24800 | 24850 | 24800 | 2190 |
| 561 | 20230914 | 094900 | 938931950 | 24850 | 24850 | 24850 | 24800 | 375 |
| 562 | 20230914 | 094800 | 929618300 | 24800 | 24800 | 24850 | 24800 | 155 |
| 563 | 20230914 | 094700 | 925768300 | 24850 | 24800 | 24850 | 24800 | 372 |
| 564 | 20230914 | 094600 | 916538400 | 24800 | 24850 | 24850 | 24800 | 282 |
| 565 | 20230914 | 094500 | 909535700 | 24750 | 24850 | 24850 | 24750 | 636 |
| 566 | 20230914 | 094400 | 893758850 | 24850 | 24800 | 24850 | 24800 | 266 |
| 567 | 20230914 | 094300 | 887154200 | 24850 | 24850 | 24850 | 24800 | 173 |
| 568 | 20230914 | 094200 | 882856500 | 24800 | 24800 | 24850 | 24750 | 8545 |
| 569 | 20230914 | 094100 | 670654600 | 24800 | 24800 | 24800 | 24750 | 320 |
| 570 | 20230914 | 094000 | 662720000 | 24750 | 24800 | 24800 | 24750 | 149 |
| 571 | 20230914 | 093900 | 659025450 | 24750 | 24800 | 24800 | 24750 | 148 |
| 572 | 20230914 | 093800 | 655356900 | 24750 | 24800 | 24800 | 24750 | 267 |
| 573 | 20230914 | 093700 | 648737800 | 24750 | 24800 | 24800 | 24750 | 686 |
| 574 | 20230914 | 093600 | 631749550 | 24750 | 24750 | 24800 | 24750 | 1897 |
| 575 | 20230914 | 093500 | 584796550 | 24750 | 24750 | 24750 | 24700 | 321 |
| 576 | 20230914 | 093400 | 576859150 | 24750 | 24750 | 24750 | 24700 | 230 |
| 577 | 20230914 | 093300 | 571168000 | 24750 | 24700 | 24750 | 24700 | 324 |
| 578 | 20230914 | 093200 | 563151200 | 24700 | 24750 | 24750 | 24700 | 200 |
| 579 | 20230914 | 093100 | 558201600 | 24750 | 24700 | 24750 | 24700 | 173 |
| 580 | 20230914 | 093000 | 553922350 | 24750 | 24750 | 24750 | 24700 | 244 |
| 581 | 20230914 | 092900 | 547883700 | 24700 | 24700 | 24750 | 24700 | 134 |
| 582 | 20230914 | 092800 | 544569000 | 24750 | 24700 | 24750 | 24700 | 212 |
| 583 | 20230914 | 092700 | 539323900 | 24700 | 24750 | 24750 | 24700 | 286 |
| 584 | 20230914 | 092600 | 532251450 | 24750 | 24750 | 24750 | 24700 | 350 |
| 585 | 20230914 | 092500 | 523592800 | 24750 | 24800 | 24800 | 24750 | 1061 |
| 586 | 20230914 | 092400 | 497329450 | 24800 | 24800 | 24800 | 24750 | 258 |
| 587 | 20230914 | 092300 | 490934250 | 24750 | 24750 | 24800 | 24750 | 1699 |
| 588 | 20230914 | 092200 | 448882850 | 24750 | 24750 | 24750 | 24700 | 226 |
| 589 | 20230914 | 092100 | 443291700 | 24750 | 24650 | 24750 | 24650 | 382 |
| 590 | 20230914 | 092000 | 433853500 | 24650 | 24700 | 24700 | 24650 | 245 |
| 591 | 20230914 | 091900 | 427802300 | 24650 | 24700 | 24700 | 24650 | 299 |
| 592 | 20230914 | 091800 | 420418900 | 24750 | 24700 | 24750 | 24700 | 273 |
| 593 | 20230914 | 091700 | 413668100 | 24750 | 24750 | 24750 | 24650 | 2793 |
| 594 | 20230914 | 091600 | 344545950 | 24700 | 24650 | 24750 | 24650 | 170 |
| 595 | 20230914 | 091500 | 340346800 | 24650 | 24700 | 24750 | 24650 | 1520 |
| 596 | 20230914 | 091400 | 302807200 | 24700 | 24700 | 24700 | 24650 | 230 |
| 597 | 20230914 | 091300 | 297128200 | 24650 | 24700 | 24700 | 24650 | 75 |
| 598 | 20230914 | 091200 | 295277000 | 24700 | 24700 | 24700 | 24650 | 234 |
| 599 | 20230914 | 091100 | 289498550 | 24700 | 24700 | 24700 | 24650 | 1098 |
| 600 | 20230914 | 091000 | 262382000 | 24650 | 24650 | 24700 | 24600 | 382 |
| 601 | 20230914 | 090900 | 252959000 | 24650 | 24600 | 24650 | 24600 | 110 |
| 602 | 20230914 | 090800 | 250249100 | 24600 | 24650 | 24650 | 24600 | 262 |
| 603 | 20230914 | 090700 | 243791250 | 24650 | 24650 | 24700 | 24650 | 545 |
| 604 | 20230914 | 090600 | 230351200 | 24650 | 24650 | 24700 | 24600 | 627 |
| 605 | 20230914 | 090500 | 214895550 | 24600 | 24700 | 24700 | 24600 | 965 |
| 606 | 20230914 | 090400 | 191107600 | 24700 | 24700 | 24700 | 24650 | 1324 |
| 607 | 20230914 | 090300 | 158405150 | 24750 | 24650 | 24750 | 24650 | 403 |
| 608 | 20230914 | 090200 | 148449550 | 24650 | 24600 | 24650 | 24550 | 288 |
| 609 | 20230914 | 090100 | 141365800 | 24600 | 24650 | 24700 | 24550 | 1036 |
| 610 | 20230914 | 090000 | 115832650 | 24650 | 24650 | 24750 | 24650 | 4692 |