32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 185400 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 83797 |
| 3 | 20230914 | 185300 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20230914 | 185200 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20230914 | 185100 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20230914 | 185000 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20230914 | 184900 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20230914 | 184800 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20230914 | 184700 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20230914 | 184600 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20230914 | 184500 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20230914 | 184400 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20230914 | 184300 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20230914 | 184200 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20230914 | 184100 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20230914 | 184000 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20230914 | 183900 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20230914 | 183800 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20230914 | 183700 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20230914 | 183600 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20230914 | 183500 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20230914 | 183400 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20230914 | 183300 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20230914 | 183200 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20230914 | 183100 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20230914 | 183000 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20230914 | 182900 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20230914 | 182800 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20230914 | 182700 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20230914 | 182600 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20230914 | 182500 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20230914 | 182400 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 83797 |
| 33 | 20230914 | 182300 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20230914 | 182200 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20230914 | 182100 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20230914 | 182000 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20230914 | 181900 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20230914 | 181800 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20230914 | 181700 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20230914 | 181600 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20230914 | 181500 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20230914 | 181400 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20230914 | 181300 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20230914 | 181200 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20230914 | 181100 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20230914 | 181000 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20230914 | 180900 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20230914 | 180800 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20230914 | 180700 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20230914 | 180600 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20230914 | 180500 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20230914 | 180400 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20230914 | 180300 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20230914 | 180200 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20230914 | 180100 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20230914 | 180000 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20230914 | 175900 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20230914 | 175800 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20230914 | 175700 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20230914 | 175600 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20230914 | 175500 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20230914 | 175400 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 83797 |
| 63 | 20230914 | 175300 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20230914 | 175200 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20230914 | 175100 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20230914 | 175000 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20230914 | 174900 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20230914 | 174800 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20230914 | 174700 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20230914 | 174600 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20230914 | 174500 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20230914 | 174400 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20230914 | 174300 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20230914 | 174200 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20230914 | 174100 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20230914 | 174000 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20230914 | 173900 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20230914 | 173800 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20230914 | 173700 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20230914 | 173600 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20230914 | 173500 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20230914 | 173400 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20230914 | 173300 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20230914 | 173200 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20230914 | 173100 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20230914 | 173000 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20230914 | 172900 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20230914 | 172800 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20230914 | 172700 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20230914 | 172600 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20230914 | 172500 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20230914 | 172400 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 83797 |
| 93 | 20230914 | 172300 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20230914 | 172200 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20230914 | 172100 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20230914 | 172000 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20230914 | 171900 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20230914 | 171800 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20230914 | 171700 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20230914 | 171600 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20230914 | 171500 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20230914 | 171400 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20230914 | 171300 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20230914 | 171200 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20230914 | 171100 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20230914 | 171000 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20230914 | 170900 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20230914 | 170800 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20230914 | 170700 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20230914 | 170600 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20230914 | 170500 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20230914 | 170400 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20230914 | 170300 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20230914 | 170200 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20230914 | 170100 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20230914 | 170000 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20230914 | 165900 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20230914 | 165800 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20230914 | 165700 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20230914 | 165600 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20230914 | 165500 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20230914 | 165400 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 83797 |
| 123 | 20230914 | 165300 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20230914 | 165200 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20230914 | 165100 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20230914 | 165000 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20230914 | 164900 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20230914 | 164800 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20230914 | 164700 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20230914 | 164600 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20230914 | 164500 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20230914 | 164400 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20230914 | 164300 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20230914 | 164200 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20230914 | 164100 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20230914 | 164000 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20230914 | 163900 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20230914 | 163800 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20230914 | 163700 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20230914 | 163600 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20230914 | 163500 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20230914 | 163400 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20230914 | 163300 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20230914 | 163200 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20230914 | 163100 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20230914 | 163000 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20230914 | 162900 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20230914 | 162800 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20230914 | 162700 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20230914 | 162600 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20230914 | 162500 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20230914 | 162400 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 83797 |
| 153 | 20230914 | 162300 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20230914 | 162200 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20230914 | 162100 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20230914 | 162000 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20230914 | 161900 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20230914 | 161800 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20230914 | 161700 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20230914 | 161600 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20230914 | 161500 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20230914 | 161400 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20230914 | 161300 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20230914 | 161200 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20230914 | 161100 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20230914 | 161000 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20230914 | 160900 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20230914 | 160800 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20230914 | 160700 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20230914 | 160600 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20230914 | 160500 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20230914 | 160400 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20230914 | 160300 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20230914 | 160200 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20230914 | 160100 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20230914 | 160000 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20230914 | 155900 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20230914 | 155800 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20230914 | 155700 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20230914 | 155600 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20230914 | 155500 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20230914 | 155400 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 83797 |
| 183 | 20230914 | 155300 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20230914 | 155200 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20230914 | 155100 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20230914 | 155000 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20230914 | 154900 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20230914 | 154800 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20230914 | 154700 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20230914 | 154600 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20230914 | 154500 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20230914 | 154400 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20230914 | 154300 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20230914 | 154200 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20230914 | 154100 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20230914 | 154000 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20230914 | 153900 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20230914 | 153800 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20230914 | 153700 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20230914 | 153600 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20230914 | 153500 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20230914 | 153400 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20230914 | 153300 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20230914 | 153200 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20230914 | 153100 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20230914 | 153000 | 8733408450 | 38100 | 38100 | 38100 | 38100 | 83797 |
| 207 | 20230914 | 152900 | 5540742750 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20230914 | 152800 | 5540742750 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20230914 | 152700 | 5540742750 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20230914 | 152600 | 5540742750 | 38200 | 38200 | 38200 | 38200 | 0 |
| 211 | 20230914 | 152500 | 5540742750 | 38200 | 38200 | 38200 | 38200 | 0 |
| 212 | 20230914 | 152400 | 5540742750 | 38200 | 38200 | 38200 | 38200 | 0 |
| 213 | 20230914 | 152300 | 5540742750 | 38200 | 38200 | 38200 | 38200 | 0 |
| 214 | 20230914 | 152200 | 5540742750 | 38200 | 38200 | 38200 | 38200 | 0 |
| 215 | 20230914 | 152100 | 5540742750 | 38200 | 38200 | 38200 | 38200 | 0 |
| 216 | 20230914 | 152000 | 5540742750 | 38200 | 38200 | 38200 | 38200 | 0 |
| 217 | 20230914 | 151900 | 5540742750 | 38200 | 38250 | 38250 | 38200 | 676 |
| 218 | 20230914 | 151800 | 5514905500 | 38200 | 38250 | 38250 | 38200 | 104 |
| 219 | 20230914 | 151700 | 5510928250 | 38250 | 38200 | 38250 | 38150 | 632 |
| 220 | 20230914 | 151600 | 5486785850 | 38200 | 38100 | 38200 | 38100 | 323 |
| 221 | 20230914 | 151500 | 5474461850 | 38150 | 38150 | 38150 | 38100 | 992 |
| 222 | 20230914 | 151400 | 5436620750 | 38150 | 38150 | 38150 | 38100 | 252 |
| 223 | 20230914 | 151300 | 5427009750 | 38150 | 38150 | 38150 | 38100 | 627 |
| 224 | 20230914 | 151200 | 5403098800 | 38150 | 38150 | 38150 | 38100 | 186 |
| 225 | 20230914 | 151100 | 5396005300 | 38150 | 38150 | 38150 | 38100 | 266 |
| 226 | 20230914 | 151000 | 5385866000 | 38150 | 38100 | 38150 | 38100 | 282 |
| 227 | 20230914 | 150900 | 5375116850 | 38100 | 38200 | 38200 | 38100 | 153 |
| 228 | 20230914 | 150800 | 5369280650 | 38150 | 38200 | 38200 | 38150 | 289 |
| 229 | 20230914 | 150700 | 5358251650 | 38200 | 38200 | 38200 | 38150 | 671 |
| 230 | 20230914 | 150600 | 5332649000 | 38200 | 38150 | 38200 | 38150 | 190 |
| 231 | 20230914 | 150500 | 5325395150 | 38200 | 38150 | 38200 | 38150 | 278 |
| 232 | 20230914 | 150400 | 5314784900 | 38200 | 38200 | 38200 | 38150 | 214 |
| 233 | 20230914 | 150300 | 5306616750 | 38150 | 38100 | 38200 | 38100 | 3128 |
| 234 | 20230914 | 150200 | 5187285050 | 38100 | 38200 | 38200 | 38100 | 2011 |
| 235 | 20230914 | 150100 | 5110569850 | 38150 | 38200 | 38200 | 38150 | 175 |
| 236 | 20230914 | 150000 | 5103888350 | 38200 | 38200 | 38200 | 38150 | 322 |
| 237 | 20230914 | 145900 | 5091597550 | 38150 | 38200 | 38200 | 38150 | 298 |
| 238 | 20230914 | 145800 | 5080220700 | 38150 | 38200 | 38200 | 38150 | 164 |
| 239 | 20230914 | 145700 | 5073958000 | 38200 | 38200 | 38200 | 38150 | 173 |
| 240 | 20230914 | 145600 | 5067349850 | 38200 | 38200 | 38200 | 38150 | 197 |
| 241 | 20230914 | 145500 | 5059824800 | 38150 | 38150 | 38200 | 38150 | 243 |
| 242 | 20230914 | 145400 | 5050547350 | 38150 | 38200 | 38200 | 38150 | 258 |
| 243 | 20230914 | 145300 | 5040694150 | 38200 | 38200 | 38200 | 38150 | 144 |
| 244 | 20230914 | 145200 | 5035193850 | 38200 | 38200 | 38200 | 38150 | 420 |
| 245 | 20230914 | 145100 | 5019162450 | 38200 | 38200 | 38200 | 38150 | 185 |
| 246 | 20230914 | 145000 | 5012095600 | 38200 | 38150 | 38200 | 38150 | 263 |
| 247 | 20230914 | 144900 | 5002052900 | 38200 | 38100 | 38200 | 38100 | 1823 |
| 248 | 20230914 | 144800 | 4932505450 | 38150 | 38100 | 38150 | 38100 | 244 |
| 249 | 20230914 | 144700 | 4923198600 | 38100 | 38150 | 38150 | 38100 | 168 |
| 250 | 20230914 | 144600 | 4916794450 | 38150 | 38150 | 38150 | 38100 | 222 |
| 251 | 20230914 | 144500 | 4908328900 | 38150 | 38150 | 38150 | 38100 | 183 |
| 252 | 20230914 | 144400 | 4901350050 | 38150 | 38100 | 38150 | 38100 | 124 |
| 253 | 20230914 | 144300 | 4896621650 | 38150 | 38150 | 38150 | 38100 | 137 |
| 254 | 20230914 | 144200 | 4891395200 | 38150 | 38150 | 38150 | 38100 | 72 |
| 255 | 20230914 | 144100 | 4888648650 | 38100 | 38150 | 38150 | 38100 | 138 |
| 256 | 20230914 | 144000 | 4883386100 | 38150 | 38150 | 38150 | 38100 | 295 |
| 257 | 20230914 | 143900 | 4872132150 | 38100 | 38100 | 38150 | 38100 | 106 |
| 258 | 20230914 | 143800 | 4868090500 | 38150 | 38200 | 38200 | 38150 | 133 |
| 259 | 20230914 | 143700 | 4863012250 | 38200 | 38150 | 38200 | 38150 | 134 |
| 260 | 20230914 | 143600 | 4857894600 | 38150 | 38200 | 38200 | 38100 | 122 |
| 261 | 20230914 | 143500 | 4853239850 | 38150 | 38200 | 38200 | 38100 | 303 |
| 262 | 20230914 | 143400 | 4841676550 | 38150 | 38150 | 38200 | 38150 | 680 |
| 263 | 20230914 | 143300 | 4815730800 | 38200 | 38150 | 38200 | 38150 | 184 |
| 264 | 20230914 | 143200 | 4808705150 | 38200 | 38150 | 38200 | 38100 | 269 |
| 265 | 20230914 | 143100 | 4798441950 | 38150 | 38150 | 38150 | 38100 | 670 |
| 266 | 20230914 | 143000 | 4772888350 | 38150 | 38100 | 38150 | 38100 | 601 |
| 267 | 20230914 | 142900 | 4749986350 | 38100 | 38100 | 38100 | 38050 | 1908 |
| 268 | 20230914 | 142800 | 4677291600 | 38100 | 38100 | 38100 | 38050 | 537 |
| 269 | 20230914 | 142700 | 4656834700 | 38050 | 38100 | 38100 | 38050 | 195 |
| 270 | 20230914 | 142600 | 4649409450 | 38100 | 38050 | 38100 | 38050 | 249 |
| 271 | 20230914 | 142500 | 4639926550 | 38100 | 38100 | 38100 | 38050 | 260 |
| 272 | 20230914 | 142400 | 4630024050 | 38100 | 38100 | 38100 | 38050 | 164 |
| 273 | 20230914 | 142300 | 4623779150 | 38050 | 38050 | 38100 | 38050 | 239 |
| 274 | 20230914 | 142200 | 4614679650 | 38100 | 38100 | 38100 | 38050 | 189 |
| 275 | 20230914 | 142100 | 4607482400 | 38100 | 38100 | 38100 | 38050 | 197 |
| 276 | 20230914 | 142000 | 4599982200 | 38050 | 38050 | 38100 | 38050 | 231 |
| 277 | 20230914 | 141900 | 4591186000 | 38100 | 38100 | 38100 | 38050 | 235 |
| 278 | 20230914 | 141800 | 4582241050 | 38050 | 38100 | 38100 | 38050 | 210 |
| 279 | 20230914 | 141700 | 4574245400 | 38100 | 38100 | 38100 | 38050 | 128 |
| 280 | 20230914 | 141600 | 4569373400 | 38050 | 38100 | 38100 | 38050 | 215 |
| 281 | 20230914 | 141500 | 4561189450 | 38050 | 38100 | 38100 | 38050 | 184 |
| 282 | 20230914 | 141400 | 4554181850 | 38100 | 38100 | 38100 | 38050 | 540 |
| 283 | 20230914 | 141300 | 4533616300 | 38050 | 38100 | 38100 | 38050 | 164 |
| 284 | 20230914 | 141200 | 4527373600 | 38100 | 38100 | 38100 | 38050 | 232 |
| 285 | 20230914 | 141100 | 4518541850 | 38100 | 38100 | 38100 | 38050 | 182 |
| 286 | 20230914 | 141000 | 4511611800 | 38050 | 38100 | 38100 | 38050 | 174 |
| 287 | 20230914 | 140900 | 4504986450 | 38100 | 38100 | 38100 | 38050 | 238 |
| 288 | 20230914 | 140800 | 4495925900 | 38100 | 38100 | 38100 | 38050 | 92 |
| 289 | 20230914 | 140700 | 4492421150 | 38050 | 38100 | 38100 | 38050 | 110 |
| 290 | 20230914 | 140600 | 4488230350 | 38050 | 38100 | 38100 | 38050 | 157 |
| 291 | 20230914 | 140500 | 4482251500 | 38050 | 38100 | 38100 | 38050 | 111 |
| 292 | 20230914 | 140400 | 4478023450 | 38100 | 38050 | 38100 | 38050 | 114 |
| 293 | 20230914 | 140300 | 4473683350 | 38100 | 38100 | 38100 | 38050 | 141 |
| 294 | 20230914 | 140200 | 4468312450 | 38100 | 38100 | 38100 | 38050 | 92 |
| 295 | 20230914 | 140100 | 4464808250 | 38100 | 38050 | 38100 | 38050 | 162 |
| 296 | 20230914 | 140000 | 4458639000 | 38100 | 38050 | 38100 | 38000 | 314 |
| 297 | 20230914 | 135900 | 4446691800 | 38050 | 38000 | 38050 | 38000 | 2315 |
| 298 | 20230914 | 135800 | 4358609400 | 38000 | 38050 | 38050 | 38000 | 303 |
| 299 | 20230914 | 135700 | 4347083650 | 38050 | 38050 | 38050 | 38000 | 157 |
| 300 | 20230914 | 135600 | 4341113850 | 38050 | 38000 | 38050 | 38000 | 224 |
| 301 | 20230914 | 135500 | 4332593150 | 38050 | 38050 | 38050 | 38000 | 186 |
| 302 | 20230914 | 135400 | 4325520900 | 38050 | 38050 | 38050 | 38000 | 112 |
| 303 | 20230914 | 135300 | 4321262400 | 38050 | 38050 | 38050 | 38000 | 104 |
| 304 | 20230914 | 135200 | 4317307800 | 38050 | 38050 | 38050 | 38000 | 109 |
| 305 | 20230914 | 135100 | 4313161250 | 38050 | 38000 | 38050 | 38000 | 89 |
| 306 | 20230914 | 135000 | 4309776100 | 38050 | 38050 | 38050 | 38000 | 128 |
| 307 | 20230914 | 134900 | 4304907900 | 38000 | 38050 | 38050 | 38000 | 112 |
| 308 | 20230914 | 134800 | 4300646800 | 38050 | 38050 | 38050 | 38000 | 130 |
| 309 | 20230914 | 134700 | 4295700550 | 38050 | 38050 | 38050 | 38000 | 106 |
| 310 | 20230914 | 134600 | 4291669450 | 38050 | 38000 | 38050 | 38000 | 24 |
| 311 | 20230914 | 134500 | 4290756500 | 38000 | 38050 | 38050 | 38000 | 195 |
| 312 | 20230914 | 134400 | 4283339250 | 38050 | 38050 | 38050 | 38050 | 743 |
| 313 | 20230914 | 134300 | 4255068100 | 38000 | 38050 | 38050 | 38000 | 148 |
| 314 | 20230914 | 134200 | 4249441500 | 38050 | 38050 | 38050 | 38000 | 367 |
| 315 | 20230914 | 134100 | 4235493850 | 38050 | 38000 | 38050 | 38000 | 380 |
| 316 | 20230914 | 134000 | 4221039100 | 38000 | 38000 | 38050 | 38000 | 112 |
| 317 | 20230914 | 133900 | 4216782200 | 38050 | 38000 | 38050 | 38000 | 198 |
| 318 | 20230914 | 133800 | 4209256600 | 38000 | 38050 | 38050 | 38000 | 178 |
| 319 | 20230914 | 133700 | 4202488950 | 38050 | 38000 | 38050 | 38000 | 194 |
| 320 | 20230914 | 133600 | 4195114500 | 38050 | 38050 | 38050 | 38000 | 48 |
| 321 | 20230914 | 133500 | 4193289950 | 38000 | 38050 | 38050 | 38000 | 957 |
| 322 | 20230914 | 133400 | 4156920400 | 38050 | 38050 | 38050 | 38000 | 451 |
| 323 | 20230914 | 133300 | 4139777700 | 38050 | 38050 | 38050 | 38000 | 153 |
| 324 | 20230914 | 133200 | 4133959050 | 38050 | 38050 | 38050 | 38000 | 201 |
| 325 | 20230914 | 133100 | 4126314400 | 38000 | 38050 | 38050 | 38000 | 216 |
| 326 | 20230914 | 133000 | 4118105000 | 38050 | 38000 | 38050 | 38000 | 122 |
| 327 | 20230914 | 132900 | 4113467050 | 38050 | 38050 | 38050 | 38000 | 180 |
| 328 | 20230914 | 132800 | 4106622450 | 38000 | 38050 | 38050 | 38000 | 109 |
| 329 | 20230914 | 132700 | 4102480050 | 38050 | 38050 | 38050 | 38000 | 189 |
| 330 | 20230914 | 132600 | 4095294950 | 38000 | 38000 | 38050 | 38000 | 169 |
| 331 | 20230914 | 132500 | 4088871200 | 38050 | 38000 | 38050 | 38000 | 109 |
| 332 | 20230914 | 132400 | 4084728350 | 38000 | 38000 | 38050 | 38000 | 143 |
| 333 | 20230914 | 132300 | 4079292400 | 38050 | 38000 | 38050 | 38000 | 764 |
| 334 | 20230914 | 132200 | 4050258000 | 38000 | 38050 | 38050 | 38000 | 161 |
| 335 | 20230914 | 132100 | 4044138050 | 38050 | 38000 | 38050 | 38000 | 207 |
| 336 | 20230914 | 132000 | 4036267300 | 38050 | 38050 | 38050 | 38000 | 338 |
| 337 | 20230914 | 131900 | 4023413900 | 38000 | 38050 | 38050 | 38000 | 598 |
| 338 | 20230914 | 131800 | 4000686750 | 38050 | 38000 | 38050 | 38000 | 64 |
| 339 | 20230914 | 131700 | 3998253550 | 38000 | 38050 | 38050 | 38000 | 39 |
| 340 | 20230914 | 131600 | 3996770000 | 38050 | 38050 | 38050 | 38000 | 66 |
| 341 | 20230914 | 131500 | 3994259100 | 38050 | 38050 | 38050 | 38000 | 150 |
| 342 | 20230914 | 131400 | 3988558000 | 38050 | 38050 | 38050 | 38000 | 1609 |
| 343 | 20230914 | 131300 | 3927335950 | 38000 | 38050 | 38050 | 38000 | 845 |
| 344 | 20230914 | 131200 | 3895224250 | 38000 | 38000 | 38050 | 38000 | 1924 |
| 345 | 20230914 | 131100 | 3822103850 | 38000 | 38000 | 38000 | 37950 | 561 |
| 346 | 20230914 | 131000 | 3800786150 | 38000 | 38000 | 38000 | 37950 | 121 |
| 347 | 20230914 | 130900 | 3796190200 | 38000 | 38000 | 38000 | 37950 | 175 |
| 348 | 20230914 | 130800 | 3789540700 | 38000 | 38000 | 38000 | 37950 | 186 |
| 349 | 20230914 | 130700 | 3782472750 | 38000 | 38000 | 38000 | 37950 | 105 |
| 350 | 20230914 | 130600 | 3778485000 | 38000 | 38000 | 38000 | 37950 | 180 |
| 351 | 20230914 | 130500 | 3771645250 | 38000 | 38000 | 38000 | 37950 | 554 |
| 352 | 20230914 | 130400 | 3750595400 | 38000 | 38000 | 38000 | 37950 | 386 |
| 353 | 20230914 | 130300 | 3735930600 | 38000 | 38000 | 38050 | 37950 | 5767 |
| 354 | 20230914 | 130200 | 3516784950 | 38000 | 38000 | 38050 | 38000 | 147 |
| 355 | 20230914 | 130100 | 3511198200 | 38050 | 38000 | 38050 | 38000 | 161 |
| 356 | 20230914 | 130000 | 3505076800 | 38050 | 38000 | 38050 | 38000 | 132 |
| 357 | 20230914 | 125900 | 3500059600 | 38050 | 38050 | 38050 | 38000 | 202 |
| 358 | 20230914 | 125800 | 3492380600 | 38050 | 38000 | 38050 | 38000 | 174 |
| 359 | 20230914 | 125700 | 3485765200 | 38050 | 38050 | 38050 | 38000 | 113 |
| 360 | 20230914 | 125600 | 3481467550 | 38050 | 38000 | 38050 | 38000 | 189 |
| 361 | 20230914 | 125500 | 3474281450 | 38000 | 38050 | 38050 | 38000 | 181 |
| 362 | 20230914 | 125400 | 3467400550 | 38050 | 38050 | 38050 | 38000 | 86 |
| 363 | 20230914 | 125300 | 3464129850 | 38000 | 38050 | 38050 | 38000 | 171 |
| 364 | 20230914 | 125200 | 3457628650 | 38050 | 38000 | 38050 | 38000 | 552 |
| 365 | 20230914 | 125100 | 3436650950 | 38050 | 38000 | 38050 | 38000 | 89 |
| 366 | 20230914 | 125000 | 3433266450 | 38050 | 38000 | 38050 | 38000 | 46 |
| 367 | 20230914 | 124900 | 3431516950 | 38050 | 38000 | 38050 | 38000 | 49 |
| 368 | 20230914 | 124800 | 3429653200 | 38050 | 38050 | 38050 | 38000 | 303 |
| 369 | 20230914 | 124700 | 3418125950 | 38050 | 38050 | 38050 | 38000 | 69 |
| 370 | 20230914 | 124600 | 3415502500 | 38050 | 38050 | 38050 | 38000 | 391 |
| 371 | 20230914 | 124500 | 3400625400 | 38000 | 38000 | 38050 | 38000 | 647 |
| 372 | 20230914 | 124400 | 3376037500 | 38050 | 38000 | 38050 | 38000 | 76 |
| 373 | 20230914 | 124300 | 3373147450 | 38000 | 38000 | 38050 | 38000 | 432 |
| 374 | 20230914 | 124200 | 3356728750 | 38050 | 38100 | 38100 | 38000 | 1563 |
| 375 | 20230914 | 124100 | 3297270800 | 38050 | 38050 | 38050 | 38000 | 2132 |
| 376 | 20230914 | 124000 | 3216148400 | 38000 | 38050 | 38050 | 38000 | 137 |
| 377 | 20230914 | 123900 | 3210941250 | 38000 | 38050 | 38050 | 38000 | 108 |
| 378 | 20230914 | 123800 | 3206835100 | 38050 | 38000 | 38050 | 38000 | 61 |
| 379 | 20230914 | 123700 | 3204515050 | 38000 | 38000 | 38050 | 38000 | 96 |
| 380 | 20230914 | 123600 | 3200866600 | 38050 | 38050 | 38050 | 38000 | 124 |
| 381 | 20230914 | 123500 | 3196150250 | 38050 | 38000 | 38050 | 38000 | 87 |
| 382 | 20230914 | 123400 | 3192843550 | 38050 | 38050 | 38050 | 38000 | 49 |
| 383 | 20230914 | 123300 | 3190979250 | 38050 | 38050 | 38050 | 38000 | 113 |
| 384 | 20230914 | 123200 | 3186679900 | 38050 | 38050 | 38050 | 38000 | 66 |
| 385 | 20230914 | 123100 | 3184170700 | 38050 | 38050 | 38050 | 38000 | 58 |
| 386 | 20230914 | 123000 | 3181964300 | 38050 | 38050 | 38050 | 38000 | 63 |
| 387 | 20230914 | 122900 | 3179567250 | 38050 | 38050 | 38050 | 38000 | 65 |
| 388 | 20230914 | 122800 | 3177095700 | 38050 | 38050 | 38050 | 38000 | 81 |
| 389 | 20230914 | 122700 | 3174014250 | 38050 | 38000 | 38050 | 38000 | 113 |
| 390 | 20230914 | 122600 | 3169717100 | 38000 | 38000 | 38000 | 37950 | 818 |
| 391 | 20230914 | 122500 | 3138636000 | 38000 | 38000 | 38000 | 37950 | 240 |
| 392 | 20230914 | 122400 | 3129516200 | 37950 | 38000 | 38000 | 37950 | 131 |
| 393 | 20230914 | 122300 | 3124540850 | 38000 | 38000 | 38000 | 38000 | 76 |
| 394 | 20230914 | 122200 | 3121652850 | 38000 | 38000 | 38000 | 37950 | 168 |
| 395 | 20230914 | 122100 | 3115269150 | 38000 | 38000 | 38000 | 37950 | 103 |
| 396 | 20230914 | 122000 | 3111357250 | 37950 | 38000 | 38000 | 37950 | 109 |
| 397 | 20230914 | 121900 | 3107215650 | 38000 | 38000 | 38000 | 37950 | 186 |
| 398 | 20230914 | 121800 | 3100149450 | 38000 | 38000 | 38000 | 37950 | 180 |
| 399 | 20230914 | 121700 | 3093313650 | 38000 | 38000 | 38000 | 37950 | 108 |
| 400 | 20230914 | 121600 | 3089212400 | 38000 | 38000 | 38000 | 37950 | 223 |
| 401 | 20230914 | 121500 | 3080740100 | 38000 | 38000 | 38000 | 37950 | 102 |
| 402 | 20230914 | 121400 | 3076865450 | 38000 | 37950 | 38000 | 37950 | 196 |
| 403 | 20230914 | 121300 | 3069418600 | 38000 | 38000 | 38000 | 37950 | 121 |
| 404 | 20230914 | 121200 | 3064822550 | 38000 | 38000 | 38000 | 37950 | 69 |
| 405 | 20230914 | 121100 | 3062201050 | 38000 | 38000 | 38000 | 37950 | 294 |
| 406 | 20230914 | 121000 | 3051030050 | 37950 | 38000 | 38000 | 37950 | 105 |
| 407 | 20230914 | 120900 | 3047042250 | 38000 | 38000 | 38000 | 37950 | 110 |
| 408 | 20230914 | 120800 | 3042864800 | 38000 | 38000 | 38000 | 37950 | 343 |
| 409 | 20230914 | 120700 | 3029840550 | 38000 | 38000 | 38000 | 37950 | 59 |
| 410 | 20230914 | 120600 | 3027599050 | 38000 | 38050 | 38050 | 38000 | 366 |
| 411 | 20230914 | 120500 | 3013689500 | 38050 | 38000 | 38050 | 38000 | 82 |
| 412 | 20230914 | 120400 | 3010571400 | 38000 | 38000 | 38050 | 37950 | 79 |
| 413 | 20230914 | 120300 | 3007569850 | 38000 | 38000 | 38050 | 37950 | 174 |
| 414 | 20230914 | 120200 | 3000957050 | 38000 | 38000 | 38000 | 37950 | 272 |
| 415 | 20230914 | 120100 | 2990622750 | 38000 | 37950 | 38000 | 37950 | 262 |
| 416 | 20230914 | 120000 | 2980677250 | 37950 | 37950 | 38000 | 37950 | 200 |
| 417 | 20230914 | 115900 | 2973077850 | 37950 | 38000 | 38000 | 37950 | 332 |
| 418 | 20230914 | 115800 | 2960465050 | 38000 | 38000 | 38000 | 37950 | 237 |
| 419 | 20230914 | 115700 | 2951459200 | 38000 | 38000 | 38000 | 37950 | 225 |
| 420 | 20230914 | 115600 | 2942911700 | 38000 | 38050 | 38050 | 37950 | 177 |
| 421 | 20230914 | 115500 | 2936185550 | 38000 | 38000 | 38050 | 38000 | 599 |
| 422 | 20230914 | 115400 | 2913422100 | 38000 | 38000 | 38050 | 37950 | 504 |
| 423 | 20230914 | 115300 | 2894271450 | 38000 | 38000 | 38000 | 37950 | 73 |
| 424 | 20230914 | 115200 | 2891498200 | 38000 | 38000 | 38050 | 37950 | 88 |
| 425 | 20230914 | 115100 | 2888150850 | 37950 | 37950 | 38000 | 37950 | 318 |
| 426 | 20230914 | 115000 | 2876068900 | 37950 | 38000 | 38000 | 37950 | 139 |
| 427 | 20230914 | 114900 | 2870787750 | 37950 | 37950 | 38000 | 37950 | 104 |
| 428 | 20230914 | 114800 | 2866837750 | 38000 | 38000 | 38000 | 37950 | 156 |
| 429 | 20230914 | 114700 | 2860910250 | 38000 | 38000 | 38000 | 37950 | 118 |
| 430 | 20230914 | 114600 | 2856426400 | 37950 | 37950 | 38000 | 37950 | 102 |
| 431 | 20230914 | 114500 | 2852553150 | 38000 | 37950 | 38000 | 37950 | 256 |
| 432 | 20230914 | 114400 | 2842830500 | 38000 | 38000 | 38000 | 37950 | 207 |
| 433 | 20230914 | 114300 | 2834964650 | 37950 | 37950 | 38000 | 37950 | 229 |
| 434 | 20230914 | 114200 | 2826265350 | 38000 | 38000 | 38000 | 37950 | 627 |
| 435 | 20230914 | 114100 | 2802439550 | 37950 | 37950 | 38000 | 37950 | 108 |
| 436 | 20230914 | 114000 | 2798337850 | 38000 | 38000 | 38000 | 37950 | 70 |
| 437 | 20230914 | 113900 | 2795678300 | 38000 | 37950 | 38000 | 37950 | 240 |
| 438 | 20230914 | 113800 | 2786560400 | 38000 | 38000 | 38000 | 37950 | 552 |
| 439 | 20230914 | 113700 | 2765586300 | 38000 | 38000 | 38000 | 37950 | 78 |
| 440 | 20230914 | 113600 | 2762622700 | 38000 | 38000 | 38000 | 37950 | 253 |
| 441 | 20230914 | 113500 | 2753009400 | 38000 | 38000 | 38000 | 37950 | 108 |
| 442 | 20230914 | 113400 | 2748907300 | 37950 | 38000 | 38000 | 37950 | 316 |
| 443 | 20230914 | 113300 | 2736903900 | 38000 | 38000 | 38000 | 37950 | 18 |
| 444 | 20230914 | 113200 | 2736220100 | 38000 | 38000 | 38000 | 37950 | 264 |
| 445 | 20230914 | 113100 | 2726190800 | 37950 | 37950 | 38000 | 37950 | 292 |
| 446 | 20230914 | 113000 | 2715103600 | 38000 | 38000 | 38000 | 37950 | 78 |
| 447 | 20230914 | 112900 | 2712141750 | 37950 | 37950 | 38000 | 37950 | 235 |
| 448 | 20230914 | 112800 | 2703220250 | 38000 | 37950 | 38000 | 37950 | 245 |
| 449 | 20230914 | 112700 | 2693911250 | 37950 | 38000 | 38000 | 37950 | 91 |
| 450 | 20230914 | 112600 | 2690455150 | 37950 | 37950 | 38000 | 37950 | 29 |
| 451 | 20230914 | 112500 | 2689353700 | 38000 | 37950 | 38000 | 37950 | 372 |
| 452 | 20230914 | 112400 | 2675234450 | 37900 | 37950 | 37950 | 37900 | 209 |
| 453 | 20230914 | 112300 | 2667304750 | 37950 | 38050 | 38050 | 37900 | 5575 |
| 454 | 20230914 | 112200 | 2455816700 | 38000 | 37950 | 38050 | 37950 | 204 |
| 455 | 20230914 | 112100 | 2448065750 | 38000 | 37950 | 38000 | 37950 | 76 |
| 456 | 20230914 | 112000 | 2445178200 | 38000 | 38000 | 38050 | 38000 | 78 |
| 457 | 20230914 | 111900 | 2442213950 | 38000 | 38000 | 38000 | 37950 | 906 |
| 458 | 20230914 | 111800 | 2407788350 | 37950 | 38050 | 38050 | 37950 | 539 |
| 459 | 20230914 | 111700 | 2387306450 | 38050 | 38000 | 38050 | 37950 | 867 |
| 460 | 20230914 | 111600 | 2354359950 | 38000 | 38000 | 38000 | 37950 | 347 |
| 461 | 20230914 | 111500 | 2341176100 | 38000 | 38000 | 38000 | 37950 | 140 |
| 462 | 20230914 | 111400 | 2335856900 | 38000 | 37950 | 38000 | 37950 | 240 |
| 463 | 20230914 | 111300 | 2326739000 | 38000 | 38000 | 38000 | 37950 | 208 |
| 464 | 20230914 | 111200 | 2318839200 | 37950 | 38000 | 38050 | 37950 | 788 |
| 465 | 20230914 | 111100 | 2288894800 | 38000 | 38000 | 38050 | 38000 | 211 |
| 466 | 20230914 | 111000 | 2280868550 | 38050 | 38000 | 38050 | 38000 | 40 |
| 467 | 20230914 | 110900 | 2279346950 | 38050 | 38050 | 38050 | 38000 | 135 |
| 468 | 20230914 | 110800 | 2274214750 | 38050 | 38000 | 38050 | 38000 | 615 |
| 469 | 20230914 | 110700 | 2250842100 | 38050 | 38050 | 38050 | 38000 | 41 |
| 470 | 20230914 | 110600 | 2249282500 | 38050 | 38000 | 38050 | 38000 | 225 |
| 471 | 20230914 | 110500 | 2240730700 | 37950 | 37950 | 38000 | 37950 | 227 |
| 472 | 20230914 | 110400 | 2232107200 | 38000 | 38000 | 38000 | 37950 | 179 |
| 473 | 20230914 | 110300 | 2225305500 | 37950 | 38000 | 38050 | 37950 | 300 |
| 474 | 20230914 | 110200 | 2213904700 | 38050 | 38100 | 38100 | 38000 | 2188 |
| 475 | 20230914 | 110100 | 2130757050 | 38050 | 38000 | 38100 | 38000 | 1141 |
| 476 | 20230914 | 110000 | 2087341600 | 38000 | 38050 | 38050 | 38000 | 85 |
| 477 | 20230914 | 105900 | 2084109200 | 38050 | 38050 | 38100 | 38000 | 317 |
| 478 | 20230914 | 105800 | 2072047150 | 38050 | 38050 | 38050 | 38000 | 369 |
| 479 | 20230914 | 105700 | 2058007550 | 38000 | 38050 | 38050 | 38000 | 285 |
| 480 | 20230914 | 105600 | 2047166650 | 38050 | 38050 | 38050 | 38000 | 64 |
| 481 | 20230914 | 105500 | 2044732650 | 38050 | 38000 | 38050 | 38000 | 70 |
| 482 | 20230914 | 105400 | 2042071100 | 38050 | 38000 | 38050 | 38000 | 286 |
| 483 | 20230914 | 105300 | 2031190750 | 38050 | 38000 | 38050 | 38000 | 148 |
| 484 | 20230914 | 105200 | 2025564550 | 38000 | 38000 | 38050 | 38000 | 255 |
| 485 | 20230914 | 105100 | 2015863950 | 38050 | 38050 | 38050 | 38000 | 128 |
| 486 | 20230914 | 105000 | 2010993950 | 38050 | 38050 | 38100 | 38000 | 1010 |
| 487 | 20230914 | 104900 | 1972569250 | 38050 | 38100 | 38100 | 38050 | 103 |
| 488 | 20230914 | 104800 | 1968647300 | 38100 | 38100 | 38100 | 38050 | 208 |
| 489 | 20230914 | 104700 | 1960726400 | 38100 | 38050 | 38100 | 38050 | 42 |
| 490 | 20230914 | 104600 | 1959126700 | 38100 | 38100 | 38100 | 38050 | 303 |
| 491 | 20230914 | 104500 | 1947592400 | 38050 | 38100 | 38100 | 38050 | 226 |
| 492 | 20230914 | 104400 | 1938982050 | 38100 | 38100 | 38150 | 38050 | 129 |
| 493 | 20230914 | 104300 | 1934066400 | 38100 | 38150 | 38150 | 38050 | 272 |
| 494 | 20230914 | 104200 | 1923692450 | 38100 | 38100 | 38150 | 38100 | 101 |
| 495 | 20230914 | 104100 | 1919840650 | 38150 | 38050 | 38150 | 38050 | 418 |
| 496 | 20230914 | 104000 | 1903922550 | 38050 | 38000 | 38050 | 38000 | 727 |
| 497 | 20230914 | 103900 | 1876261700 | 38050 | 38050 | 38050 | 38000 | 118 |
| 498 | 20230914 | 103800 | 1871772050 | 38050 | 38050 | 38050 | 38000 | 190 |
| 499 | 20230914 | 103700 | 1864544250 | 38050 | 38050 | 38050 | 38000 | 551 |
| 500 | 20230914 | 103600 | 1843599650 | 38000 | 38050 | 38050 | 38000 | 191 |
| 501 | 20230914 | 103500 | 1836332900 | 38000 | 38000 | 38050 | 38000 | 706 |
| 502 | 20230914 | 103400 | 1809469950 | 38050 | 38000 | 38050 | 38000 | 164 |
| 503 | 20230914 | 103300 | 1803233250 | 38000 | 38000 | 38050 | 38000 | 123 |
| 504 | 20230914 | 103200 | 1798556250 | 38000 | 38050 | 38050 | 38000 | 141 |
| 505 | 20230914 | 103100 | 1793196400 | 38000 | 38000 | 38050 | 38000 | 110 |
| 506 | 20230914 | 103000 | 1789016250 | 38050 | 38000 | 38050 | 38000 | 153 |
| 507 | 20230914 | 102900 | 1783199550 | 38000 | 38050 | 38050 | 38000 | 83 |
| 508 | 20230914 | 102800 | 1780042000 | 38050 | 38050 | 38050 | 38000 | 51 |
| 509 | 20230914 | 102700 | 1778102300 | 38050 | 38000 | 38050 | 37950 | 107 |
| 510 | 20230914 | 102600 | 1774035250 | 38000 | 38000 | 38050 | 38000 | 604 |
| 511 | 20230914 | 102500 | 1751081450 | 38000 | 38000 | 38050 | 38000 | 209 |
| 512 | 20230914 | 102400 | 1743137000 | 38050 | 38050 | 38050 | 38000 | 39 |
| 513 | 20230914 | 102300 | 1741653250 | 38050 | 38000 | 38050 | 37950 | 697 |
| 514 | 20230914 | 102200 | 1715166400 | 37950 | 38000 | 38000 | 37950 | 16 |
| 515 | 20230914 | 102100 | 1714558800 | 38000 | 38000 | 38000 | 37950 | 76 |
| 516 | 20230914 | 102000 | 1711671050 | 38000 | 37950 | 38000 | 37950 | 75 |
| 517 | 20230914 | 101900 | 1708821400 | 37950 | 38000 | 38000 | 37950 | 220 |
| 518 | 20230914 | 101800 | 1700472150 | 37950 | 38000 | 38000 | 37950 | 2064 |
| 519 | 20230914 | 101700 | 1622141950 | 38000 | 38000 | 38050 | 38000 | 795 |
| 520 | 20230914 | 101600 | 1591930250 | 38000 | 38000 | 38000 | 37950 | 119 |
| 521 | 20230914 | 101500 | 1587411550 | 38000 | 38000 | 38050 | 38000 | 762 |
| 522 | 20230914 | 101400 | 1558454050 | 38050 | 38050 | 38050 | 38000 | 160 |
| 523 | 20230914 | 101300 | 1552368950 | 38050 | 38050 | 38050 | 38000 | 85 |
| 524 | 20230914 | 101200 | 1549135650 | 38000 | 38050 | 38050 | 38000 | 48 |
| 525 | 20230914 | 101100 | 1547309650 | 38000 | 38050 | 38050 | 38000 | 80 |
| 526 | 20230914 | 101000 | 1544266000 | 38050 | 38050 | 38050 | 38000 | 86 |
| 527 | 20230914 | 100900 | 1540993850 | 38050 | 38050 | 38050 | 38000 | 188 |
| 528 | 20230914 | 100800 | 1533846400 | 37950 | 38000 | 38050 | 37950 | 198 |
| 529 | 20230914 | 100700 | 1526320800 | 38000 | 38000 | 38000 | 37950 | 1108 |
| 530 | 20230914 | 100600 | 1484217100 | 37950 | 37950 | 38000 | 37950 | 356 |
| 531 | 20230914 | 100500 | 1470694400 | 38000 | 37950 | 38000 | 37950 | 241 |
| 532 | 20230914 | 100400 | 1461543900 | 37950 | 37950 | 38000 | 37950 | 158 |
| 533 | 20230914 | 100300 | 1455545350 | 38000 | 38000 | 38000 | 37950 | 126 |
| 534 | 20230914 | 100200 | 1450759150 | 37950 | 38000 | 38000 | 37950 | 418 |
| 535 | 20230914 | 100100 | 1434875700 | 37950 | 37950 | 38000 | 37950 | 191 |
| 536 | 20230914 | 100000 | 1427625750 | 38000 | 37950 | 38000 | 37950 | 252 |
| 537 | 20230914 | 095900 | 1418058500 | 37950 | 37950 | 38000 | 37950 | 316 |
| 538 | 20230914 | 095800 | 1406064800 | 38000 | 38000 | 38000 | 37950 | 64 |
| 539 | 20230914 | 095700 | 1403635300 | 37950 | 37950 | 38000 | 37950 | 166 |
| 540 | 20230914 | 095600 | 1397333650 | 38000 | 37950 | 38000 | 37950 | 129 |
| 541 | 20230914 | 095500 | 1392436500 | 38000 | 38000 | 38000 | 37950 | 56 |
| 542 | 20230914 | 095400 | 1390308950 | 38000 | 37950 | 38000 | 37950 | 8 |
| 543 | 20230914 | 095300 | 1390005300 | 37950 | 38000 | 38000 | 37900 | 43 |
| 544 | 20230914 | 095200 | 1388372350 | 38000 | 38000 | 38000 | 37900 | 1276 |
| 545 | 20230914 | 095100 | 1339935300 | 37950 | 37950 | 38000 | 37950 | 375 |
| 546 | 20230914 | 095000 | 1325703750 | 37950 | 37950 | 37950 | 37950 | 307 |
| 547 | 20230914 | 094900 | 1314053100 | 37950 | 38000 | 38000 | 37950 | 62 |
| 548 | 20230914 | 094800 | 1311699450 | 38000 | 37950 | 38000 | 37950 | 2426 |
| 549 | 20230914 | 094700 | 1219602650 | 38000 | 37950 | 38050 | 37950 | 556 |
| 550 | 20230914 | 094600 | 1198478100 | 38000 | 38000 | 38050 | 38000 | 253 |
| 551 | 20230914 | 094500 | 1188859100 | 38000 | 38000 | 38000 | 37950 | 91 |
| 552 | 20230914 | 094400 | 1185402000 | 38000 | 38000 | 38000 | 37950 | 251 |
| 553 | 20230914 | 094300 | 1175864200 | 38000 | 38000 | 38000 | 37950 | 116 |
| 554 | 20230914 | 094200 | 1171457050 | 38000 | 37950 | 38000 | 37950 | 600 |
| 555 | 20230914 | 094100 | 1148661500 | 38000 | 38000 | 38050 | 38000 | 2405 |
| 556 | 20230914 | 094000 | 1057271050 | 38050 | 38050 | 38050 | 38000 | 55 |
| 557 | 20230914 | 093900 | 1055178600 | 38050 | 38000 | 38050 | 38000 | 289 |
| 558 | 20230914 | 093800 | 1044191850 | 38000 | 38000 | 38050 | 38000 | 447 |
| 559 | 20230914 | 093700 | 1027205550 | 38050 | 38000 | 38050 | 37950 | 501 |
| 560 | 20230914 | 093600 | 1008167450 | 38000 | 37950 | 38000 | 37950 | 306 |
| 561 | 20230914 | 093500 | 996542400 | 37950 | 37950 | 38000 | 37950 | 261 |
| 562 | 20230914 | 093400 | 986630550 | 37950 | 38050 | 38100 | 37950 | 5885 |
| 563 | 20230914 | 093300 | 762945600 | 38050 | 38100 | 38100 | 38050 | 784 |
| 564 | 20230914 | 093200 | 733078250 | 38100 | 38100 | 38100 | 38050 | 50 |
| 565 | 20230914 | 093100 | 731175450 | 38050 | 38100 | 38100 | 38050 | 596 |
| 566 | 20230914 | 093000 | 708468550 | 38100 | 38100 | 38150 | 38100 | 12 |
| 567 | 20230914 | 092900 | 708010950 | 38100 | 38150 | 38200 | 38100 | 744 |
| 568 | 20230914 | 092800 | 679626550 | 38150 | 38150 | 38200 | 38150 | 1200 |
| 569 | 20230914 | 092700 | 633789850 | 38200 | 38150 | 38200 | 38150 | 217 |
| 570 | 20230914 | 092600 | 625501050 | 38200 | 38250 | 38250 | 38200 | 629 |
| 571 | 20230914 | 092500 | 601469900 | 38250 | 38250 | 38250 | 38200 | 711 |
| 572 | 20230914 | 092400 | 574299400 | 38250 | 38250 | 38250 | 38200 | 576 |
| 573 | 20230914 | 092300 | 552267650 | 38250 | 38200 | 38250 | 38200 | 400 |
| 574 | 20230914 | 092200 | 536968050 | 38200 | 38200 | 38200 | 38150 | 1760 |
| 575 | 20230914 | 092100 | 469736800 | 38200 | 38200 | 38200 | 38150 | 153 |
| 576 | 20230914 | 092000 | 463892450 | 38200 | 38150 | 38200 | 38100 | 1182 |
| 577 | 20230914 | 091900 | 418795600 | 38100 | 38100 | 38150 | 38100 | 68 |
| 578 | 20230914 | 091800 | 416203100 | 38150 | 38150 | 38150 | 38100 | 79 |
| 579 | 20230914 | 091700 | 413189450 | 38150 | 38150 | 38150 | 38100 | 126 |
| 580 | 20230914 | 091600 | 408384750 | 38150 | 38150 | 38150 | 38100 | 131 |
| 581 | 20230914 | 091500 | 403387950 | 38150 | 38150 | 38150 | 38100 | 224 |
| 582 | 20230914 | 091400 | 394843050 | 38150 | 38100 | 38150 | 38100 | 164 |
| 583 | 20230914 | 091300 | 388588150 | 38100 | 38050 | 38100 | 38050 | 669 |
| 584 | 20230914 | 091200 | 363103250 | 38100 | 38150 | 38150 | 38100 | 1704 |
| 585 | 20230914 | 091100 | 298169350 | 38150 | 38150 | 38150 | 38100 | 106 |
| 586 | 20230914 | 091000 | 294126300 | 38150 | 38200 | 38200 | 38100 | 81 |
| 587 | 20230914 | 090900 | 291032850 | 38150 | 38100 | 38150 | 38100 | 722 |
| 588 | 20230914 | 090800 | 263497050 | 38100 | 38100 | 38150 | 38100 | 113 |
| 589 | 20230914 | 090700 | 259191500 | 38100 | 38200 | 38200 | 38100 | 932 |
| 590 | 20230914 | 090600 | 223632750 | 38200 | 38150 | 38200 | 38150 | 365 |
| 591 | 20230914 | 090500 | 209706250 | 38150 | 38200 | 38200 | 38150 | 537 |
| 592 | 20230914 | 090400 | 189216500 | 38150 | 38200 | 38200 | 38150 | 354 |
| 593 | 20230914 | 090300 | 175695350 | 38200 | 38150 | 38250 | 38150 | 554 |
| 594 | 20230914 | 090200 | 154534200 | 38150 | 38250 | 38250 | 38150 | 1082 |
| 595 | 20230914 | 090100 | 113237300 | 38200 | 38150 | 38250 | 38150 | 264 |
| 596 | 20230914 | 090000 | 103158750 | 38150 | 38300 | 38300 | 38100 | 2690 |