33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 192000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 67933 |
| 3 | 20230914 | 191900 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 4 | 20230914 | 191800 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 5 | 20230914 | 191700 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 6 | 20230914 | 191600 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 7 | 20230914 | 191500 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 8 | 20230914 | 191400 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 9 | 20230914 | 191300 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 10 | 20230914 | 191200 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 11 | 20230914 | 191100 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 12 | 20230914 | 191000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 13 | 20230914 | 190900 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 14 | 20230914 | 190800 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 15 | 20230914 | 190700 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 16 | 20230914 | 190600 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 17 | 20230914 | 190500 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 18 | 20230914 | 190400 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 19 | 20230914 | 190300 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 20 | 20230914 | 190200 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 21 | 20230914 | 190100 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 22 | 20230914 | 190000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 23 | 20230914 | 185900 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 24 | 20230914 | 185800 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 25 | 20230914 | 185700 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 26 | 20230914 | 185600 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 27 | 20230914 | 185500 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 28 | 20230914 | 185400 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 29 | 20230914 | 185300 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 30 | 20230914 | 185200 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 31 | 20230914 | 185100 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 32 | 20230914 | 185000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 67933 |
| 33 | 20230914 | 184900 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 34 | 20230914 | 184800 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 35 | 20230914 | 184700 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 36 | 20230914 | 184600 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 37 | 20230914 | 184500 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 38 | 20230914 | 184400 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 39 | 20230914 | 184300 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 40 | 20230914 | 184200 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 41 | 20230914 | 184100 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 42 | 20230914 | 184000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 43 | 20230914 | 183900 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 44 | 20230914 | 183800 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 45 | 20230914 | 183700 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 46 | 20230914 | 183600 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 47 | 20230914 | 183500 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 48 | 20230914 | 183400 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 49 | 20230914 | 183300 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 50 | 20230914 | 183200 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 51 | 20230914 | 183100 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 52 | 20230914 | 183000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 53 | 20230914 | 182900 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 54 | 20230914 | 182800 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 55 | 20230914 | 182700 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 56 | 20230914 | 182600 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 57 | 20230914 | 182500 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 58 | 20230914 | 182400 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 59 | 20230914 | 182300 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 60 | 20230914 | 182200 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 61 | 20230914 | 182100 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 62 | 20230914 | 182000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 67933 |
| 63 | 20230914 | 181900 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 64 | 20230914 | 181800 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 65 | 20230914 | 181700 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 66 | 20230914 | 181600 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 67 | 20230914 | 181500 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 68 | 20230914 | 181400 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 69 | 20230914 | 181300 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 70 | 20230914 | 181200 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 71 | 20230914 | 181100 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 72 | 20230914 | 181000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 73 | 20230914 | 180900 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 74 | 20230914 | 180800 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 75 | 20230914 | 180700 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 76 | 20230914 | 180600 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 77 | 20230914 | 180500 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 78 | 20230914 | 180400 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 79 | 20230914 | 180300 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 80 | 20230914 | 180200 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 81 | 20230914 | 180100 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 82 | 20230914 | 180000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 83 | 20230914 | 175900 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 84 | 20230914 | 175800 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 85 | 20230914 | 175700 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 86 | 20230914 | 175600 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 87 | 20230914 | 175500 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 88 | 20230914 | 175400 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 89 | 20230914 | 175300 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 90 | 20230914 | 175200 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 91 | 20230914 | 175100 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 92 | 20230914 | 175000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 67933 |
| 93 | 20230914 | 174900 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 94 | 20230914 | 174800 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 95 | 20230914 | 174700 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 96 | 20230914 | 174600 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 97 | 20230914 | 174500 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 98 | 20230914 | 174400 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 99 | 20230914 | 174300 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 100 | 20230914 | 174200 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 101 | 20230914 | 174100 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 102 | 20230914 | 174000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 103 | 20230914 | 173900 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 104 | 20230914 | 173800 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 105 | 20230914 | 173700 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 106 | 20230914 | 173600 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 107 | 20230914 | 173500 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 108 | 20230914 | 173400 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 109 | 20230914 | 173300 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 110 | 20230914 | 173200 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 111 | 20230914 | 173100 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 112 | 20230914 | 173000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 113 | 20230914 | 172900 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 114 | 20230914 | 172800 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 115 | 20230914 | 172700 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 116 | 20230914 | 172600 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 117 | 20230914 | 172500 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 118 | 20230914 | 172400 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 119 | 20230914 | 172300 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 120 | 20230914 | 172200 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 121 | 20230914 | 172100 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 122 | 20230914 | 172000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 67933 |
| 123 | 20230914 | 171900 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 124 | 20230914 | 171800 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 125 | 20230914 | 171700 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 126 | 20230914 | 171600 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 127 | 20230914 | 171500 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 128 | 20230914 | 171400 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 129 | 20230914 | 171300 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 130 | 20230914 | 171200 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 131 | 20230914 | 171100 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 132 | 20230914 | 171000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 133 | 20230914 | 170900 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 134 | 20230914 | 170800 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 135 | 20230914 | 170700 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 136 | 20230914 | 170600 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 137 | 20230914 | 170500 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 138 | 20230914 | 170400 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 139 | 20230914 | 170300 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 140 | 20230914 | 170200 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 141 | 20230914 | 170100 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 142 | 20230914 | 170000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 143 | 20230914 | 165900 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 144 | 20230914 | 165800 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 145 | 20230914 | 165700 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 146 | 20230914 | 165600 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 147 | 20230914 | 165500 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 148 | 20230914 | 165400 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 149 | 20230914 | 165300 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 150 | 20230914 | 165200 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 151 | 20230914 | 165100 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 152 | 20230914 | 165000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 67933 |
| 153 | 20230914 | 164900 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 154 | 20230914 | 164800 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 155 | 20230914 | 164700 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 156 | 20230914 | 164600 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 157 | 20230914 | 164500 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 158 | 20230914 | 164400 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 159 | 20230914 | 164300 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 160 | 20230914 | 164200 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 161 | 20230914 | 164100 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 162 | 20230914 | 164000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 163 | 20230914 | 163900 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 164 | 20230914 | 163800 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 165 | 20230914 | 163700 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 166 | 20230914 | 163600 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 167 | 20230914 | 163500 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 168 | 20230914 | 163400 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 169 | 20230914 | 163300 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 170 | 20230914 | 163200 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 171 | 20230914 | 163100 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 172 | 20230914 | 163000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 173 | 20230914 | 162900 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 174 | 20230914 | 162800 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 175 | 20230914 | 162700 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 176 | 20230914 | 162600 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 177 | 20230914 | 162500 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 178 | 20230914 | 162400 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 179 | 20230914 | 162300 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 180 | 20230914 | 162200 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 181 | 20230914 | 162100 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 182 | 20230914 | 162000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 67933 |
| 183 | 20230914 | 161900 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 184 | 20230914 | 161800 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 185 | 20230914 | 161700 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 186 | 20230914 | 161600 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 187 | 20230914 | 161500 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 188 | 20230914 | 161400 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 189 | 20230914 | 161300 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 190 | 20230914 | 161200 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 191 | 20230914 | 161100 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 192 | 20230914 | 161000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 193 | 20230914 | 160900 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 194 | 20230914 | 160800 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 195 | 20230914 | 160700 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 196 | 20230914 | 160600 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 197 | 20230914 | 160500 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 198 | 20230914 | 160400 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 199 | 20230914 | 160300 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 200 | 20230914 | 160200 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 201 | 20230914 | 160100 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 202 | 20230914 | 160000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 203 | 20230914 | 155900 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 204 | 20230914 | 155800 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 205 | 20230914 | 155700 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 206 | 20230914 | 155600 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 207 | 20230914 | 155500 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 208 | 20230914 | 155400 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 209 | 20230914 | 155300 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 210 | 20230914 | 155200 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 211 | 20230914 | 155100 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 212 | 20230914 | 155000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 67933 |
| 213 | 20230914 | 154900 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 214 | 20230914 | 154800 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 215 | 20230914 | 154700 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 216 | 20230914 | 154600 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 217 | 20230914 | 154500 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 218 | 20230914 | 154400 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 219 | 20230914 | 154300 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 220 | 20230914 | 154200 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 221 | 20230914 | 154100 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 222 | 20230914 | 154000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 223 | 20230914 | 153900 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 224 | 20230914 | 153800 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 225 | 20230914 | 153700 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 226 | 20230914 | 153600 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 227 | 20230914 | 153500 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 228 | 20230914 | 153400 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 229 | 20230914 | 153300 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 230 | 20230914 | 153200 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 231 | 20230914 | 153100 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 0 |
| 232 | 20230914 | 153000 | 11377786800 | 52900 | 52900 | 52900 | 52900 | 67933 |
| 233 | 20230914 | 152900 | 7784131100 | 51400 | 51400 | 51400 | 51400 | 0 |
| 234 | 20230914 | 152800 | 7784131100 | 51400 | 51400 | 51400 | 51400 | 0 |
| 235 | 20230914 | 152700 | 7784131100 | 51400 | 51400 | 51400 | 51400 | 0 |
| 236 | 20230914 | 152600 | 7784131100 | 51400 | 51400 | 51400 | 51400 | 0 |
| 237 | 20230914 | 152500 | 7784131100 | 51400 | 51400 | 51400 | 51400 | 0 |
| 238 | 20230914 | 152400 | 7784131100 | 51400 | 51400 | 51400 | 51400 | 0 |
| 239 | 20230914 | 152300 | 7784131100 | 51400 | 51400 | 51400 | 51400 | 0 |
| 240 | 20230914 | 152200 | 7784131100 | 51400 | 51400 | 51400 | 51400 | 0 |
| 241 | 20230914 | 152100 | 7784131100 | 51400 | 51400 | 51400 | 51400 | 0 |
| 242 | 20230914 | 152000 | 7784131100 | 51400 | 51400 | 51400 | 51400 | 0 |
| 243 | 20230914 | 151900 | 7784131100 | 51400 | 51500 | 51500 | 51300 | 481 |
| 244 | 20230914 | 151800 | 7759401600 | 51500 | 51500 | 51500 | 51300 | 372 |
| 245 | 20230914 | 151700 | 7740284900 | 51500 | 51500 | 51500 | 51400 | 291 |
| 246 | 20230914 | 151600 | 7725313400 | 51500 | 51600 | 51600 | 51300 | 531 |
| 247 | 20230914 | 151500 | 7697975800 | 51600 | 51600 | 51700 | 51500 | 903 |
| 248 | 20230914 | 151400 | 7651387800 | 51700 | 51600 | 51700 | 51500 | 1419 |
| 249 | 20230914 | 151300 | 7578186000 | 51600 | 51500 | 51600 | 51400 | 403 |
| 250 | 20230914 | 151200 | 7557421700 | 51500 | 51400 | 51500 | 51400 | 1167 |
| 251 | 20230914 | 151100 | 7497342900 | 51400 | 51500 | 51500 | 51400 | 565 |
| 252 | 20230914 | 151000 | 7468277700 | 51500 | 51500 | 51500 | 51400 | 566 |
| 253 | 20230914 | 150900 | 7439164200 | 51400 | 51400 | 51500 | 51300 | 718 |
| 254 | 20230914 | 150800 | 7402257300 | 51200 | 51400 | 51400 | 51200 | 1000 |
| 255 | 20230914 | 150700 | 7350864500 | 51400 | 51100 | 51400 | 51100 | 1405 |
| 256 | 20230914 | 150600 | 7278814300 | 51200 | 51200 | 51200 | 51100 | 267 |
| 257 | 20230914 | 150500 | 7265146900 | 51200 | 51200 | 51300 | 51200 | 400 |
| 258 | 20230914 | 150400 | 7244666000 | 51200 | 51100 | 51200 | 51000 | 326 |
| 259 | 20230914 | 150300 | 7228010400 | 51000 | 50900 | 51100 | 50900 | 421 |
| 260 | 20230914 | 150200 | 7206531100 | 50900 | 51200 | 51200 | 50900 | 780 |
| 261 | 20230914 | 150100 | 7166754900 | 51200 | 51200 | 51200 | 51100 | 680 |
| 262 | 20230914 | 150000 | 7131979200 | 51200 | 51200 | 51300 | 51100 | 979 |
| 263 | 20230914 | 145900 | 7081846900 | 51200 | 51200 | 51300 | 51200 | 376 |
| 264 | 20230914 | 145800 | 7062575200 | 51200 | 51200 | 51300 | 51200 | 241 |
| 265 | 20230914 | 145700 | 7050215600 | 51300 | 51200 | 51300 | 51200 | 293 |
| 266 | 20230914 | 145600 | 7035198300 | 51300 | 51300 | 51400 | 51200 | 737 |
| 267 | 20230914 | 145500 | 6997380200 | 51300 | 51400 | 51400 | 51300 | 587 |
| 268 | 20230914 | 145400 | 6967234100 | 51300 | 51400 | 51400 | 51300 | 828 |
| 269 | 20230914 | 145300 | 6924702000 | 51400 | 51300 | 51400 | 51300 | 729 |
| 270 | 20230914 | 145200 | 6887269200 | 51400 | 51300 | 51400 | 51200 | 583 |
| 271 | 20230914 | 145100 | 6857348200 | 51300 | 51200 | 51300 | 51200 | 1834 |
| 272 | 20230914 | 145000 | 6763266100 | 51300 | 51200 | 51300 | 51100 | 336 |
| 273 | 20230914 | 144900 | 6746062800 | 51100 | 51000 | 51200 | 51000 | 477 |
| 274 | 20230914 | 144800 | 6721682300 | 51100 | 51100 | 51200 | 51000 | 1087 |
| 275 | 20230914 | 144700 | 6666162000 | 51200 | 51200 | 51300 | 51100 | 452 |
| 276 | 20230914 | 144600 | 6643016900 | 51200 | 51100 | 51300 | 51100 | 1330 |
| 277 | 20230914 | 144500 | 6574914500 | 51100 | 51000 | 51200 | 51000 | 399 |
| 278 | 20230914 | 144400 | 6554510200 | 51000 | 51000 | 51100 | 51000 | 466 |
| 279 | 20230914 | 144300 | 6530712900 | 51000 | 50900 | 51100 | 50900 | 474 |
| 280 | 20230914 | 144200 | 6506527400 | 51000 | 50900 | 51000 | 50900 | 444 |
| 281 | 20230914 | 144100 | 6483901100 | 50900 | 50900 | 51000 | 50900 | 604 |
| 282 | 20230914 | 144000 | 6453102000 | 51000 | 50900 | 51000 | 50800 | 4296 |
| 283 | 20230914 | 143900 | 6234217400 | 51000 | 51000 | 51000 | 50900 | 409 |
| 284 | 20230914 | 143800 | 6213361500 | 51000 | 50800 | 51000 | 50800 | 891 |
| 285 | 20230914 | 143700 | 6167989700 | 50900 | 50900 | 50900 | 50800 | 176 |
| 286 | 20230914 | 143600 | 6159032700 | 50900 | 50900 | 50900 | 50800 | 204 |
| 287 | 20230914 | 143500 | 6148654800 | 50800 | 50900 | 50900 | 50800 | 299 |
| 288 | 20230914 | 143400 | 6133441900 | 50900 | 50900 | 50900 | 50800 | 218 |
| 289 | 20230914 | 143300 | 6122346700 | 50900 | 50900 | 50900 | 50800 | 756 |
| 290 | 20230914 | 143200 | 6083888200 | 50900 | 50900 | 50900 | 50800 | 227 |
| 291 | 20230914 | 143100 | 6072334100 | 50800 | 50900 | 50900 | 50800 | 148 |
| 292 | 20230914 | 143000 | 6064801700 | 50900 | 50900 | 50900 | 50800 | 219 |
| 293 | 20230914 | 142900 | 6053654800 | 50900 | 50800 | 50900 | 50800 | 100 |
| 294 | 20230914 | 142800 | 6048567600 | 50900 | 50800 | 50900 | 50700 | 546 |
| 295 | 20230914 | 142700 | 6020816900 | 50800 | 50700 | 50800 | 50700 | 253 |
| 296 | 20230914 | 142600 | 6007967000 | 50700 | 50800 | 50900 | 50700 | 722 |
| 297 | 20230914 | 142500 | 5971334100 | 50800 | 50800 | 50900 | 50800 | 296 |
| 298 | 20230914 | 142400 | 5956293700 | 50900 | 50800 | 50900 | 50700 | 388 |
| 299 | 20230914 | 142300 | 5936563000 | 50800 | 50900 | 50900 | 50800 | 188 |
| 300 | 20230914 | 142200 | 5926994100 | 50800 | 50900 | 50900 | 50800 | 288 |
| 301 | 20230914 | 142100 | 5912360100 | 50900 | 50800 | 50900 | 50800 | 289 |
| 302 | 20230914 | 142000 | 5897667600 | 50800 | 50800 | 50800 | 50700 | 171 |
| 303 | 20230914 | 141900 | 5888980900 | 50800 | 50800 | 50900 | 50800 | 221 |
| 304 | 20230914 | 141800 | 5877742800 | 50800 | 50800 | 50800 | 50700 | 455 |
| 305 | 20230914 | 141700 | 5854651700 | 50700 | 50800 | 50800 | 50700 | 506 |
| 306 | 20230914 | 141600 | 5828973000 | 50800 | 50800 | 50800 | 50700 | 235 |
| 307 | 20230914 | 141500 | 5817035200 | 50700 | 50800 | 50800 | 50700 | 164 |
| 308 | 20230914 | 141400 | 5808708000 | 50800 | 50800 | 50800 | 50700 | 221 |
| 309 | 20230914 | 141300 | 5797487700 | 50800 | 50800 | 50800 | 50800 | 229 |
| 310 | 20230914 | 141200 | 5785854500 | 50800 | 50800 | 50800 | 50700 | 157 |
| 311 | 20230914 | 141100 | 5777881900 | 50800 | 50800 | 50800 | 50800 | 780 |
| 312 | 20230914 | 141000 | 5738257900 | 50800 | 50800 | 50800 | 50700 | 153 |
| 313 | 20230914 | 140900 | 5730486400 | 50800 | 50900 | 50900 | 50800 | 225 |
| 314 | 20230914 | 140800 | 5719047600 | 50900 | 50900 | 50900 | 50700 | 106 |
| 315 | 20230914 | 140700 | 5713652400 | 50700 | 50700 | 50800 | 50700 | 838 |
| 316 | 20230914 | 140600 | 5671122100 | 50700 | 50700 | 50700 | 50700 | 168 |
| 317 | 20230914 | 140500 | 5662604500 | 50800 | 50800 | 50800 | 50700 | 361 |
| 318 | 20230914 | 140400 | 5644278800 | 50700 | 50800 | 50800 | 50700 | 312 |
| 319 | 20230914 | 140300 | 5628442300 | 50800 | 50800 | 50800 | 50700 | 254 |
| 320 | 20230914 | 140200 | 5615543500 | 50800 | 50800 | 50800 | 50700 | 209 |
| 321 | 20230914 | 140100 | 5604938200 | 50700 | 50900 | 50900 | 50700 | 730 |
| 322 | 20230914 | 140000 | 5567875000 | 50900 | 50900 | 50900 | 50800 | 228 |
| 323 | 20230914 | 135900 | 5556279800 | 50900 | 50800 | 50900 | 50800 | 182 |
| 324 | 20230914 | 135800 | 5547016300 | 50800 | 50900 | 50900 | 50800 | 233 |
| 325 | 20230914 | 135700 | 5535160500 | 50800 | 50800 | 50900 | 50800 | 322 |
| 326 | 20230914 | 135600 | 5518782100 | 50900 | 50900 | 50900 | 50800 | 298 |
| 327 | 20230914 | 135500 | 5503624500 | 50900 | 50900 | 51000 | 50800 | 416 |
| 328 | 20230914 | 135400 | 5482440400 | 50900 | 50900 | 50900 | 50900 | 189 |
| 329 | 20230914 | 135300 | 5472820300 | 51000 | 50900 | 51000 | 50700 | 1693 |
| 330 | 20230914 | 135200 | 5386710300 | 50800 | 50800 | 50900 | 50800 | 334 |
| 331 | 20230914 | 135100 | 5369740200 | 50700 | 50800 | 50800 | 50700 | 576 |
| 332 | 20230914 | 135000 | 5340528200 | 50800 | 50800 | 50800 | 50700 | 243 |
| 333 | 20230914 | 134900 | 5328186200 | 50800 | 50700 | 50800 | 50700 | 358 |
| 334 | 20230914 | 134800 | 5310007500 | 50700 | 50800 | 50900 | 50700 | 303 |
| 335 | 20230914 | 134700 | 5294605700 | 50800 | 50900 | 50900 | 50700 | 370 |
| 336 | 20230914 | 134600 | 5275797700 | 50800 | 50900 | 50900 | 50800 | 208 |
| 337 | 20230914 | 134500 | 5265221600 | 50900 | 50900 | 50900 | 50800 | 450 |
| 338 | 20230914 | 134400 | 5242331700 | 50900 | 50800 | 50900 | 50800 | 388 |
| 339 | 20230914 | 134300 | 5222613200 | 50800 | 50800 | 50900 | 50700 | 1310 |
| 340 | 20230914 | 134200 | 5156052300 | 50800 | 50700 | 50800 | 50600 | 1005 |
| 341 | 20230914 | 134100 | 5105095300 | 50700 | 50600 | 50700 | 50600 | 440 |
| 342 | 20230914 | 134000 | 5082799500 | 50600 | 50700 | 50700 | 50600 | 302 |
| 343 | 20230914 | 133900 | 5067511700 | 50700 | 50600 | 50700 | 50600 | 626 |
| 344 | 20230914 | 133800 | 5035792500 | 50600 | 50700 | 50700 | 50600 | 73 |
| 345 | 20230914 | 133700 | 5032092200 | 50600 | 50600 | 50700 | 50500 | 447 |
| 346 | 20230914 | 133600 | 5009462900 | 50600 | 50700 | 50700 | 50600 | 315 |
| 347 | 20230914 | 133500 | 4993510200 | 50700 | 50700 | 50700 | 50600 | 253 |
| 348 | 20230914 | 133400 | 4980687400 | 50700 | 50600 | 50700 | 50600 | 252 |
| 349 | 20230914 | 133300 | 4967927700 | 50600 | 50600 | 50700 | 50600 | 477 |
| 350 | 20230914 | 133200 | 4943766900 | 50600 | 50600 | 50700 | 50600 | 175 |
| 351 | 20230914 | 133100 | 4934905200 | 50600 | 50600 | 50700 | 50600 | 395 |
| 352 | 20230914 | 133000 | 4914917900 | 50600 | 50600 | 50700 | 50600 | 808 |
| 353 | 20230914 | 132900 | 4874026500 | 50600 | 50500 | 50600 | 50500 | 307 |
| 354 | 20230914 | 132800 | 4858510000 | 50400 | 50600 | 50600 | 50400 | 206 |
| 355 | 20230914 | 132700 | 4848096500 | 50500 | 50600 | 50600 | 50500 | 236 |
| 356 | 20230914 | 132600 | 4836160500 | 50600 | 50500 | 50600 | 50500 | 227 |
| 357 | 20230914 | 132500 | 4824690400 | 50500 | 50500 | 50600 | 50500 | 366 |
| 358 | 20230914 | 132400 | 4806196000 | 50500 | 50400 | 50500 | 50400 | 155 |
| 359 | 20230914 | 132300 | 4798373300 | 50400 | 50500 | 50500 | 50400 | 747 |
| 360 | 20230914 | 132200 | 4760683300 | 50500 | 50500 | 50600 | 50500 | 286 |
| 361 | 20230914 | 132100 | 4746230100 | 50500 | 50600 | 50600 | 50400 | 645 |
| 362 | 20230914 | 132000 | 4713648700 | 50600 | 50500 | 50600 | 50500 | 465 |
| 363 | 20230914 | 131900 | 4690130300 | 50400 | 50500 | 50600 | 50400 | 911 |
| 364 | 20230914 | 131800 | 4644172900 | 50400 | 50500 | 50500 | 50400 | 613 |
| 365 | 20230914 | 131700 | 4613216900 | 50600 | 50600 | 50600 | 50500 | 418 |
| 366 | 20230914 | 131600 | 4592066900 | 50700 | 50600 | 50700 | 50600 | 334 |
| 367 | 20230914 | 131500 | 4575155200 | 50600 | 50700 | 50800 | 50600 | 430 |
| 368 | 20230914 | 131400 | 4553365500 | 50700 | 50700 | 50700 | 50700 | 526 |
| 369 | 20230914 | 131300 | 4526697300 | 50700 | 50700 | 50700 | 50600 | 404 |
| 370 | 20230914 | 131200 | 4506217200 | 50600 | 50500 | 50800 | 50500 | 1407 |
| 371 | 20230914 | 131100 | 4434927300 | 50600 | 50500 | 50600 | 50500 | 356 |
| 372 | 20230914 | 131000 | 4416928900 | 50400 | 50500 | 50600 | 50400 | 343 |
| 373 | 20230914 | 130900 | 4399602900 | 50600 | 50600 | 50700 | 50400 | 1363 |
| 374 | 20230914 | 130800 | 4330677500 | 50600 | 50200 | 50700 | 50200 | 1436 |
| 375 | 20230914 | 130700 | 4258255800 | 50300 | 50300 | 50300 | 50100 | 556 |
| 376 | 20230914 | 130600 | 4230328100 | 50300 | 50100 | 50300 | 50100 | 852 |
| 377 | 20230914 | 130500 | 4187568500 | 50100 | 49700 | 50100 | 49700 | 3004 |
| 378 | 20230914 | 130400 | 4037632950 | 49650 | 49600 | 49800 | 49600 | 1976 |
| 379 | 20230914 | 130300 | 3939496600 | 49600 | 49550 | 49600 | 49550 | 95 |
| 380 | 20230914 | 130200 | 3934785200 | 49550 | 49600 | 49600 | 49550 | 509 |
| 381 | 20230914 | 130100 | 3909559150 | 49600 | 49700 | 49700 | 49600 | 203 |
| 382 | 20230914 | 130000 | 3899485650 | 49600 | 49550 | 49750 | 49550 | 1569 |
| 383 | 20230914 | 125900 | 3821552550 | 49550 | 49450 | 49550 | 49450 | 363 |
| 384 | 20230914 | 125800 | 3803598100 | 49400 | 49450 | 49450 | 49400 | 249 |
| 385 | 20230914 | 125700 | 3791288450 | 49450 | 49450 | 49450 | 49450 | 24 |
| 386 | 20230914 | 125600 | 3790101650 | 49500 | 49500 | 49500 | 49500 | 39 |
| 387 | 20230914 | 125500 | 3788171150 | 49550 | 49500 | 49550 | 49500 | 33 |
| 388 | 20230914 | 125400 | 3786537500 | 49550 | 49550 | 49550 | 49550 | 27 |
| 389 | 20230914 | 125300 | 3785199650 | 49600 | 49600 | 49600 | 49600 | 15 |
| 390 | 20230914 | 125200 | 3784455650 | 49600 | 49600 | 49600 | 49600 | 6 |
| 391 | 20230914 | 125100 | 3784158050 | 49600 | 49550 | 49600 | 49550 | 57 |
| 392 | 20230914 | 125000 | 3781333600 | 49500 | 49500 | 49500 | 49500 | 11 |
| 393 | 20230914 | 124900 | 3780789100 | 49500 | 49500 | 49500 | 49500 | 20 |
| 394 | 20230914 | 124800 | 3779799100 | 49500 | 49500 | 49500 | 49450 | 114 |
| 395 | 20230914 | 124700 | 3774156200 | 49500 | 49500 | 49500 | 49500 | 0 |
| 396 | 20230914 | 124600 | 3774156200 | 49500 | 49550 | 49550 | 49500 | 226 |
| 397 | 20230914 | 124500 | 3762964050 | 49550 | 49550 | 49550 | 49550 | 25 |
| 398 | 20230914 | 124400 | 3761725300 | 49550 | 49500 | 49550 | 49500 | 321 |
| 399 | 20230914 | 124300 | 3745823550 | 49550 | 49550 | 49550 | 49550 | 2 |
| 400 | 20230914 | 124200 | 3745724450 | 49550 | 49550 | 49550 | 49550 | 50 |
| 401 | 20230914 | 124100 | 3743246950 | 49550 | 49550 | 49550 | 49550 | 71 |
| 402 | 20230914 | 124000 | 3739728900 | 49550 | 49600 | 49600 | 49550 | 52 |
| 403 | 20230914 | 123900 | 3737152250 | 49600 | 49650 | 49650 | 49600 | 305 |
| 404 | 20230914 | 123800 | 3722021500 | 49650 | 49600 | 49650 | 49600 | 68 |
| 405 | 20230914 | 123700 | 3718645350 | 49600 | 49650 | 49650 | 49600 | 6 |
| 406 | 20230914 | 123600 | 3718347700 | 49650 | 49550 | 49650 | 49550 | 1159 |
| 407 | 20230914 | 123500 | 3660863150 | 49550 | 49550 | 49550 | 49550 | 404 |
| 408 | 20230914 | 123400 | 3640844950 | 49550 | 49500 | 49550 | 49450 | 136 |
| 409 | 20230914 | 123300 | 3634112150 | 49500 | 49450 | 49500 | 49450 | 647 |
| 410 | 20230914 | 123200 | 3602117450 | 49450 | 49450 | 49450 | 49450 | 10 |
| 411 | 20230914 | 123100 | 3601622950 | 49450 | 49400 | 49450 | 49400 | 33 |
| 412 | 20230914 | 123000 | 3599991150 | 49450 | 49400 | 49450 | 49400 | 3 |
| 413 | 20230914 | 122900 | 3599842900 | 49450 | 49450 | 49450 | 49450 | 21 |
| 414 | 20230914 | 122800 | 3598804450 | 49450 | 49450 | 49450 | 49450 | 13 |
| 415 | 20230914 | 122700 | 3598161600 | 49450 | 49400 | 49450 | 49400 | 51 |
| 416 | 20230914 | 122600 | 3595641950 | 49400 | 49400 | 49400 | 49400 | 190 |
| 417 | 20230914 | 122500 | 3586255950 | 49400 | 49400 | 49400 | 49400 | 16 |
| 418 | 20230914 | 122400 | 3585465550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 419 | 20230914 | 122300 | 3585465550 | 49400 | 49400 | 49400 | 49400 | 33 |
| 420 | 20230914 | 122200 | 3583835350 | 49450 | 49350 | 49450 | 49350 | 211 |
| 421 | 20230914 | 122100 | 3573409050 | 49350 | 49400 | 49400 | 49350 | 12 |
| 422 | 20230914 | 122000 | 3572816350 | 49400 | 49400 | 49400 | 49400 | 15 |
| 423 | 20230914 | 121900 | 3572075350 | 49400 | 49400 | 49400 | 49400 | 18 |
| 424 | 20230914 | 121800 | 3571186150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 425 | 20230914 | 121700 | 3571186150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 426 | 20230914 | 121600 | 3571186150 | 49400 | 49400 | 49400 | 49400 | 7 |
| 427 | 20230914 | 121500 | 3570840350 | 49400 | 49350 | 49400 | 49350 | 18 |
| 428 | 20230914 | 121400 | 3569951400 | 49350 | 49350 | 49350 | 49350 | 20 |
| 429 | 20230914 | 121300 | 3568964400 | 49350 | 49350 | 49350 | 49350 | 53 |
| 430 | 20230914 | 121200 | 3566348850 | 49400 | 49400 | 49400 | 49400 | 2 |
| 431 | 20230914 | 121100 | 3566250050 | 49400 | 49400 | 49400 | 49400 | 16 |
| 432 | 20230914 | 121000 | 3565459650 | 49400 | 49400 | 49400 | 49400 | 6 |
| 433 | 20230914 | 120900 | 3565163250 | 49400 | 49400 | 49400 | 49400 | 5 |
| 434 | 20230914 | 120800 | 3564916250 | 49400 | 49400 | 49400 | 49400 | 99 |
| 435 | 20230914 | 120700 | 3560025650 | 49450 | 49450 | 49450 | 49450 | 8 |
| 436 | 20230914 | 120600 | 3559630050 | 49450 | 49450 | 49450 | 49450 | 18 |
| 437 | 20230914 | 120500 | 3558739950 | 49450 | 49450 | 49450 | 49450 | 65 |
| 438 | 20230914 | 120400 | 3555525700 | 49400 | 49400 | 49400 | 49400 | 21 |
| 439 | 20230914 | 120300 | 3554488300 | 49400 | 49400 | 49400 | 49400 | 4 |
| 440 | 20230914 | 120200 | 3554290700 | 49400 | 49350 | 49450 | 49350 | 868 |
| 441 | 20230914 | 120100 | 3511432150 | 49300 | 49300 | 49300 | 49300 | 20 |
| 442 | 20230914 | 120000 | 3510446150 | 49300 | 49300 | 49300 | 49250 | 91 |
| 443 | 20230914 | 115900 | 3505959950 | 49250 | 49250 | 49250 | 49250 | 1 |
| 444 | 20230914 | 115800 | 3505910700 | 49300 | 49300 | 49300 | 49300 | 154 |
| 445 | 20230914 | 115700 | 3498318500 | 49300 | 49350 | 49350 | 49300 | 206 |
| 446 | 20230914 | 115600 | 3488159950 | 49350 | 49350 | 49350 | 49350 | 29 |
| 447 | 20230914 | 115500 | 3486728800 | 49350 | 49350 | 49350 | 49350 | 120 |
| 448 | 20230914 | 115400 | 3480806800 | 49350 | 49300 | 49350 | 49300 | 87 |
| 449 | 20230914 | 115300 | 3476513600 | 49350 | 49450 | 49450 | 49350 | 153 |
| 450 | 20230914 | 115200 | 3468957050 | 49350 | 49400 | 49450 | 49350 | 37 |
| 451 | 20230914 | 115100 | 3467129750 | 49400 | 49450 | 49450 | 49400 | 13 |
| 452 | 20230914 | 115000 | 3466486950 | 49450 | 49450 | 49450 | 49450 | 41 |
| 453 | 20230914 | 114900 | 3464459500 | 49500 | 49550 | 49550 | 49500 | 145 |
| 454 | 20230914 | 114800 | 3457281500 | 49550 | 49500 | 49550 | 49500 | 18 |
| 455 | 20230914 | 114700 | 3456390100 | 49500 | 49400 | 49550 | 49400 | 1376 |
| 456 | 20230914 | 114600 | 3388360850 | 49400 | 49400 | 49400 | 49400 | 117 |
| 457 | 20230914 | 114500 | 3382581050 | 49400 | 49400 | 49400 | 49400 | 0 |
| 458 | 20230914 | 114400 | 3382581050 | 49400 | 49400 | 49400 | 49400 | 22 |
| 459 | 20230914 | 114300 | 3381494250 | 49400 | 49400 | 49400 | 49400 | 17 |
| 460 | 20230914 | 114200 | 3380654450 | 49500 | 49350 | 49500 | 49350 | 61 |
| 461 | 20230914 | 114100 | 3377639300 | 49400 | 49400 | 49400 | 49400 | 120 |
| 462 | 20230914 | 114000 | 3371711300 | 49400 | 49400 | 49400 | 49400 | 51 |
| 463 | 20230914 | 113900 | 3369191900 | 49400 | 49450 | 49450 | 49400 | 78 |
| 464 | 20230914 | 113800 | 3365338450 | 49450 | 49400 | 49450 | 49400 | 53 |
| 465 | 20230914 | 113700 | 3362720150 | 49400 | 49400 | 49400 | 49400 | 1 |
| 466 | 20230914 | 113600 | 3362670750 | 49400 | 49450 | 49450 | 49400 | 45 |
| 467 | 20230914 | 113500 | 3360447350 | 49500 | 49500 | 49500 | 49500 | 78 |
| 468 | 20230914 | 113400 | 3356586350 | 49500 | 49400 | 49500 | 49400 | 367 |
| 469 | 20230914 | 113300 | 3338441600 | 49400 | 49350 | 49400 | 49300 | 10 |
| 470 | 20230914 | 113200 | 3337947800 | 49400 | 49350 | 49400 | 49300 | 187 |
| 471 | 20230914 | 113100 | 3328715700 | 49350 | 49350 | 49350 | 49350 | 90 |
| 472 | 20230914 | 113000 | 3324274200 | 49300 | 49400 | 49400 | 49300 | 2 |
| 473 | 20230914 | 112900 | 3324175500 | 49400 | 49350 | 49400 | 49150 | 1156 |
| 474 | 20230914 | 112800 | 3267188450 | 49300 | 49200 | 49300 | 49200 | 189 |
| 475 | 20230914 | 112700 | 3257882100 | 49200 | 49200 | 49200 | 49200 | 12 |
| 476 | 20230914 | 112600 | 3257291700 | 49200 | 49200 | 49200 | 49200 | 99 |
| 477 | 20230914 | 112500 | 3252420900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 478 | 20230914 | 112400 | 3252420900 | 49300 | 49300 | 49300 | 49250 | 67 |
| 479 | 20230914 | 112300 | 3249119950 | 49300 | 49350 | 49350 | 49300 | 5 |
| 480 | 20230914 | 112200 | 3248873400 | 49300 | 49300 | 49300 | 49300 | 19 |
| 481 | 20230914 | 112100 | 3247936700 | 49350 | 49350 | 49350 | 49350 | 1 |
| 482 | 20230914 | 112000 | 3247887350 | 49300 | 49300 | 49300 | 49300 | 60 |
| 483 | 20230914 | 111900 | 3244929350 | 49300 | 49400 | 49400 | 49300 | 300 |
| 484 | 20230914 | 111800 | 3230114150 | 49400 | 49400 | 49400 | 49400 | 4 |
| 485 | 20230914 | 111700 | 3229916550 | 49450 | 49450 | 49450 | 49450 | 231 |
| 486 | 20230914 | 111600 | 3218493600 | 49450 | 49450 | 49450 | 49450 | 114 |
| 487 | 20230914 | 111500 | 3212856300 | 49450 | 49450 | 49500 | 49450 | 358 |
| 488 | 20230914 | 111400 | 3195136050 | 49500 | 49500 | 49500 | 49500 | 172 |
| 489 | 20230914 | 111300 | 3186622050 | 49500 | 49550 | 49550 | 49500 | 31 |
| 490 | 20230914 | 111200 | 3185086950 | 49500 | 49550 | 49550 | 49500 | 201 |
| 491 | 20230914 | 111100 | 3175137350 | 49550 | 49450 | 49600 | 49450 | 1218 |
| 492 | 20230914 | 111000 | 3114801650 | 49500 | 49500 | 49550 | 49450 | 243 |
| 493 | 20230914 | 110900 | 3102773600 | 49500 | 49450 | 49550 | 49450 | 379 |
| 494 | 20230914 | 110800 | 3084022150 | 49450 | 49300 | 49450 | 49300 | 198 |
| 495 | 20230914 | 110700 | 3074243800 | 49350 | 49300 | 49350 | 49300 | 129 |
| 496 | 20230914 | 110600 | 3067877700 | 49350 | 49200 | 49350 | 49200 | 339 |
| 497 | 20230914 | 110500 | 3051181350 | 49200 | 49200 | 49250 | 49150 | 307 |
| 498 | 20230914 | 110400 | 3036077700 | 49200 | 49200 | 49200 | 49200 | 46 |
| 499 | 20230914 | 110300 | 3033814500 | 49200 | 49200 | 49200 | 49200 | 24 |
| 500 | 20230914 | 110200 | 3032633700 | 49200 | 49050 | 49200 | 49050 | 206 |
| 501 | 20230914 | 110100 | 3022524000 | 49000 | 48950 | 49000 | 48950 | 192 |
| 502 | 20230914 | 110000 | 3013116450 | 48900 | 48900 | 49000 | 48900 | 106 |
| 503 | 20230914 | 105900 | 3007932950 | 48900 | 48900 | 48900 | 48900 | 155 |
| 504 | 20230914 | 105800 | 3000353450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 505 | 20230914 | 105700 | 3000353450 | 48900 | 48950 | 49000 | 48900 | 280 |
| 506 | 20230914 | 105600 | 2986658950 | 48950 | 48950 | 48950 | 48950 | 77 |
| 507 | 20230914 | 105500 | 2982889800 | 48900 | 48900 | 48900 | 48900 | 22 |
| 508 | 20230914 | 105400 | 2981814000 | 48900 | 48900 | 48900 | 48900 | 1 |
| 509 | 20230914 | 105300 | 2981765100 | 48950 | 48950 | 48950 | 48950 | 176 |
| 510 | 20230914 | 105200 | 2973149900 | 48950 | 48950 | 48950 | 48900 | 194 |
| 511 | 20230914 | 105100 | 2963656400 | 48950 | 48850 | 48950 | 48850 | 240 |
| 512 | 20230914 | 105000 | 2951920900 | 48800 | 48800 | 48800 | 48750 | 267 |
| 513 | 20230914 | 104900 | 2938891350 | 48800 | 48700 | 48800 | 48700 | 202 |
| 514 | 20230914 | 104800 | 2929044000 | 48700 | 48750 | 48750 | 48700 | 30 |
| 515 | 20230914 | 104700 | 2927581700 | 48700 | 48750 | 48750 | 48700 | 74 |
| 516 | 20230914 | 104600 | 2923974550 | 48700 | 48750 | 48750 | 48700 | 46 |
| 517 | 20230914 | 104500 | 2921733300 | 48750 | 48750 | 48750 | 48750 | 468 |
| 518 | 20230914 | 104400 | 2898918300 | 48700 | 48700 | 48700 | 48700 | 58 |
| 519 | 20230914 | 104300 | 2896093700 | 48700 | 48750 | 48750 | 48700 | 147 |
| 520 | 20230914 | 104200 | 2888932450 | 48800 | 48750 | 48800 | 48700 | 61 |
| 521 | 20230914 | 104100 | 2885956700 | 48750 | 48750 | 48750 | 48750 | 64 |
| 522 | 20230914 | 104000 | 2882836700 | 48700 | 48700 | 48700 | 48700 | 2 |
| 523 | 20230914 | 103900 | 2882739300 | 48650 | 48650 | 48700 | 48650 | 226 |
| 524 | 20230914 | 103800 | 2871743400 | 48700 | 48700 | 48700 | 48600 | 320 |
| 525 | 20230914 | 103700 | 2856169150 | 48700 | 48700 | 48750 | 48650 | 249 |
| 526 | 20230914 | 103600 | 2844048250 | 48650 | 48700 | 48700 | 48600 | 859 |
| 527 | 20230914 | 103500 | 2802253250 | 48700 | 48700 | 48750 | 48700 | 268 |
| 528 | 20230914 | 103400 | 2789200150 | 48700 | 48750 | 48750 | 48700 | 120 |
| 529 | 20230914 | 103300 | 2783351300 | 48750 | 48800 | 48800 | 48750 | 365 |
| 530 | 20230914 | 103200 | 2765557150 | 48750 | 48750 | 48750 | 48750 | 450 |
| 531 | 20230914 | 103100 | 2743619650 | 48800 | 48900 | 48950 | 48800 | 1617 |
| 532 | 20230914 | 103000 | 2664630700 | 48900 | 48900 | 48950 | 48900 | 220 |
| 533 | 20230914 | 102900 | 2653871300 | 48900 | 48950 | 48950 | 48900 | 98 |
| 534 | 20230914 | 102800 | 2649074350 | 48950 | 48900 | 48950 | 48900 | 212 |
| 535 | 20230914 | 102700 | 2638705850 | 48900 | 48950 | 48950 | 48900 | 298 |
| 536 | 20230914 | 102600 | 2624118900 | 48950 | 48950 | 48950 | 48950 | 439 |
| 537 | 20230914 | 102500 | 2602629850 | 49000 | 48950 | 49000 | 48950 | 13 |
| 538 | 20230914 | 102400 | 2601993050 | 49000 | 49000 | 49000 | 49000 | 113 |
| 539 | 20230914 | 102300 | 2596456050 | 49000 | 49000 | 49000 | 49000 | 14 |
| 540 | 20230914 | 102200 | 2595770050 | 48950 | 48950 | 48950 | 48950 | 3 |
| 541 | 20230914 | 102100 | 2595623200 | 48950 | 48950 | 48950 | 48950 | 302 |
| 542 | 20230914 | 102000 | 2580840300 | 48950 | 49000 | 49000 | 48950 | 72 |
| 543 | 20230914 | 101900 | 2577314650 | 49000 | 48900 | 49000 | 48900 | 293 |
| 544 | 20230914 | 101800 | 2562963200 | 48900 | 49050 | 49050 | 48900 | 1196 |
| 545 | 20230914 | 101700 | 2504405400 | 49100 | 49150 | 49150 | 49100 | 42 |
| 546 | 20230914 | 101600 | 2502342450 | 49150 | 49050 | 49200 | 49050 | 95 |
| 547 | 20230914 | 101500 | 2497677800 | 49000 | 49000 | 49000 | 49000 | 133 |
| 548 | 20230914 | 101400 | 2491160800 | 48950 | 49100 | 49100 | 48950 | 320 |
| 549 | 20230914 | 101300 | 2475477450 | 49100 | 49150 | 49150 | 49100 | 189 |
| 550 | 20230914 | 101200 | 2466189700 | 49150 | 49000 | 49150 | 49000 | 1189 |
| 551 | 20230914 | 101100 | 2407868400 | 49000 | 49200 | 49200 | 49000 | 1003 |
| 552 | 20230914 | 101000 | 2358658400 | 49200 | 49350 | 49350 | 49200 | 1756 |
| 553 | 20230914 | 100900 | 2272077750 | 49350 | 49350 | 49350 | 49300 | 569 |
| 554 | 20230914 | 100800 | 2244022600 | 49350 | 49300 | 49350 | 49300 | 43 |
| 555 | 20230914 | 100700 | 2241901150 | 49300 | 49350 | 49400 | 49300 | 152 |
| 556 | 20230914 | 100600 | 2234400450 | 49400 | 49400 | 49400 | 49300 | 198 |
| 557 | 20230914 | 100500 | 2224624450 | 49400 | 49300 | 49400 | 49300 | 34 |
| 558 | 20230914 | 100400 | 2222946450 | 49250 | 49250 | 49350 | 49250 | 471 |
| 559 | 20230914 | 100300 | 2199746550 | 49250 | 49400 | 49400 | 49250 | 597 |
| 560 | 20230914 | 100200 | 2170316300 | 49350 | 49400 | 49400 | 49350 | 73 |
| 561 | 20230914 | 100100 | 2166712250 | 49400 | 49450 | 49450 | 49400 | 134 |
| 562 | 20230914 | 100000 | 2160090450 | 49500 | 49600 | 49600 | 49500 | 191 |
| 563 | 20230914 | 095900 | 2150627800 | 49550 | 49500 | 49550 | 49400 | 237 |
| 564 | 20230914 | 095800 | 2138906100 | 49500 | 49700 | 49700 | 49500 | 165 |
| 565 | 20230914 | 095700 | 2130722000 | 49700 | 49650 | 49700 | 49600 | 66 |
| 566 | 20230914 | 095600 | 2127447500 | 49650 | 49700 | 49700 | 49650 | 592 |
| 567 | 20230914 | 095500 | 2098051050 | 49700 | 49750 | 49750 | 49700 | 234 |
| 568 | 20230914 | 095400 | 2086412050 | 49750 | 49800 | 49800 | 49750 | 197 |
| 569 | 20230914 | 095300 | 2076603150 | 49750 | 49700 | 49800 | 49700 | 218 |
| 570 | 20230914 | 095200 | 2065760250 | 49750 | 49650 | 49750 | 49650 | 254 |
| 571 | 20230914 | 095100 | 2053135150 | 49700 | 49700 | 49700 | 49650 | 400 |
| 572 | 20230914 | 095000 | 2033257750 | 49700 | 49800 | 49800 | 49700 | 696 |
| 573 | 20230914 | 094900 | 1998657600 | 49800 | 49750 | 49800 | 49750 | 252 |
| 574 | 20230914 | 094800 | 1986117850 | 49800 | 49800 | 49800 | 49800 | 60 |
| 575 | 20230914 | 094700 | 1983129850 | 49800 | 49800 | 49850 | 49750 | 250 |
| 576 | 20230914 | 094600 | 1970679750 | 49800 | 49800 | 49800 | 49700 | 762 |
| 577 | 20230914 | 094500 | 1932748550 | 49800 | 49750 | 49800 | 49700 | 597 |
| 578 | 20230914 | 094400 | 1903041600 | 49750 | 49750 | 49750 | 49700 | 908 |
| 579 | 20230914 | 094300 | 1857874850 | 49750 | 49450 | 49750 | 49450 | 2079 |
| 580 | 20230914 | 094200 | 1754912550 | 49450 | 49400 | 49450 | 49400 | 592 |
| 581 | 20230914 | 094100 | 1725642000 | 49400 | 48950 | 49400 | 48950 | 2075 |
| 582 | 20230914 | 094000 | 1623716550 | 48950 | 48900 | 48950 | 48900 | 47 |
| 583 | 20230914 | 093900 | 1621416550 | 48900 | 49050 | 49050 | 48900 | 718 |
| 584 | 20230914 | 093800 | 1586247700 | 49050 | 49100 | 49200 | 49050 | 744 |
| 585 | 20230914 | 093700 | 1549693300 | 49050 | 49050 | 49050 | 49050 | 26 |
| 586 | 20230914 | 093600 | 1548418000 | 49000 | 49000 | 49050 | 49000 | 118 |
| 587 | 20230914 | 093500 | 1542631150 | 49000 | 49100 | 49100 | 49000 | 341 |
| 588 | 20230914 | 093400 | 1525906050 | 49100 | 49150 | 49150 | 49100 | 768 |
| 589 | 20230914 | 093300 | 1488186700 | 49200 | 49250 | 49250 | 49150 | 247 |
| 590 | 20230914 | 093200 | 1476040000 | 49200 | 49100 | 49200 | 49100 | 141 |
| 591 | 20230914 | 093100 | 1469109450 | 49150 | 49200 | 49200 | 49100 | 228 |
| 592 | 20230914 | 093000 | 1457908500 | 49200 | 48950 | 49200 | 48950 | 855 |
| 593 | 20230914 | 092900 | 1416007800 | 48950 | 49000 | 49000 | 48900 | 857 |
| 594 | 20230914 | 092800 | 1374075850 | 49000 | 49050 | 49100 | 49000 | 571 |
| 595 | 20230914 | 092700 | 1346091400 | 49050 | 49050 | 49050 | 49000 | 261 |
| 596 | 20230914 | 092600 | 1333299800 | 49050 | 49400 | 49400 | 49050 | 1666 |
| 597 | 20230914 | 092500 | 1251280750 | 49300 | 49300 | 49400 | 49200 | 2296 |
| 598 | 20230914 | 092400 | 1138009300 | 49250 | 49250 | 49350 | 49250 | 293 |
| 599 | 20230914 | 092300 | 1123572200 | 49300 | 49350 | 49400 | 49300 | 336 |
| 600 | 20230914 | 092200 | 1106994000 | 49350 | 49300 | 49350 | 49300 | 573 |
| 601 | 20230914 | 092100 | 1078736600 | 49300 | 49150 | 49350 | 49150 | 709 |
| 602 | 20230914 | 092000 | 1043790100 | 49200 | 49300 | 49400 | 49200 | 699 |
| 603 | 20230914 | 091900 | 1009359000 | 49400 | 49400 | 49450 | 49250 | 777 |
| 604 | 20230914 | 091800 | 971003150 | 49400 | 49200 | 49400 | 49200 | 1033 |
| 605 | 20230914 | 091700 | 920100950 | 49200 | 49200 | 49200 | 49150 | 111 |
| 606 | 20230914 | 091600 | 914644350 | 49200 | 49250 | 49250 | 49150 | 814 |
| 607 | 20230914 | 091500 | 874607050 | 49250 | 49250 | 49300 | 49200 | 286 |
| 608 | 20230914 | 091400 | 860528100 | 49200 | 49100 | 49250 | 49100 | 781 |
| 609 | 20230914 | 091300 | 822125750 | 49100 | 49100 | 49150 | 48950 | 482 |
| 610 | 20230914 | 091200 | 798471650 | 49100 | 48850 | 49150 | 48800 | 1358 |
| 611 | 20230914 | 091100 | 731920950 | 48750 | 48750 | 48800 | 48750 | 143 |
| 612 | 20230914 | 091000 | 724944100 | 48750 | 49000 | 49000 | 48700 | 924 |
| 613 | 20230914 | 090900 | 679847250 | 48950 | 49200 | 49200 | 48950 | 964 |
| 614 | 20230914 | 090800 | 632562850 | 49200 | 49250 | 49300 | 49200 | 935 |
| 615 | 20230914 | 090700 | 586494250 | 49250 | 49000 | 49250 | 49000 | 2134 |
| 616 | 20230914 | 090600 | 481709800 | 49000 | 48550 | 49000 | 48550 | 806 |
| 617 | 20230914 | 090500 | 442369200 | 48600 | 48650 | 48750 | 48600 | 1138 |
| 618 | 20230914 | 090400 | 386998450 | 48700 | 48800 | 48800 | 48700 | 448 |
| 619 | 20230914 | 090300 | 365161450 | 48800 | 49050 | 49100 | 48700 | 1369 |
| 620 | 20230914 | 090200 | 298083750 | 49100 | 48950 | 49150 | 48950 | 1516 |
| 621 | 20230914 | 090100 | 223638800 | 48950 | 48950 | 49000 | 48650 | 2282 |
| 622 | 20230914 | 090000 | 112045200 | 49000 | 48650 | 49000 | 48650 | 2296 |