32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 185500 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 34134 |
| 3 | 20230914 | 185400 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20230914 | 185300 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20230914 | 185200 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20230914 | 185100 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20230914 | 185000 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20230914 | 184900 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20230914 | 184800 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20230914 | 184700 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20230914 | 184600 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20230914 | 184500 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20230914 | 184400 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20230914 | 184300 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20230914 | 184200 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20230914 | 184100 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20230914 | 184000 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20230914 | 183900 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20230914 | 183800 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20230914 | 183700 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20230914 | 183600 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20230914 | 183500 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20230914 | 183400 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20230914 | 183300 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20230914 | 183200 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20230914 | 183100 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20230914 | 183000 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20230914 | 182900 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20230914 | 182800 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20230914 | 182700 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20230914 | 182600 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20230914 | 182500 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 34134 |
| 33 | 20230914 | 182400 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20230914 | 182300 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20230914 | 182200 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20230914 | 182100 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20230914 | 182000 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20230914 | 181900 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20230914 | 181800 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20230914 | 181700 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20230914 | 181600 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20230914 | 181500 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20230914 | 181400 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20230914 | 181300 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20230914 | 181200 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20230914 | 181100 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20230914 | 181000 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20230914 | 180900 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20230914 | 180800 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20230914 | 180700 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20230914 | 180600 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20230914 | 180500 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20230914 | 180400 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20230914 | 180300 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20230914 | 180200 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20230914 | 180100 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20230914 | 180000 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20230914 | 175900 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20230914 | 175800 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20230914 | 175700 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20230914 | 175600 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20230914 | 175500 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 34134 |
| 63 | 20230914 | 175400 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20230914 | 175300 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20230914 | 175200 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20230914 | 175100 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20230914 | 175000 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20230914 | 174900 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20230914 | 174800 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20230914 | 174700 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20230914 | 174600 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20230914 | 174500 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20230914 | 174400 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20230914 | 174300 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20230914 | 174200 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20230914 | 174100 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20230914 | 174000 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20230914 | 173900 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20230914 | 173800 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20230914 | 173700 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20230914 | 173600 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20230914 | 173500 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20230914 | 173400 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20230914 | 173300 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20230914 | 173200 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20230914 | 173100 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20230914 | 173000 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20230914 | 172900 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20230914 | 172800 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20230914 | 172700 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20230914 | 172600 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20230914 | 172500 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 34134 |
| 93 | 20230914 | 172400 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20230914 | 172300 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20230914 | 172200 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20230914 | 172100 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20230914 | 172000 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20230914 | 171900 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20230914 | 171800 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20230914 | 171700 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20230914 | 171600 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20230914 | 171500 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20230914 | 171400 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20230914 | 171300 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20230914 | 171200 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20230914 | 171100 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20230914 | 171000 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20230914 | 170900 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20230914 | 170800 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20230914 | 170700 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20230914 | 170600 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20230914 | 170500 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20230914 | 170400 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20230914 | 170300 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20230914 | 170200 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20230914 | 170100 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20230914 | 170000 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20230914 | 165900 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20230914 | 165800 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20230914 | 165700 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20230914 | 165600 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20230914 | 165500 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 34134 |
| 123 | 20230914 | 165400 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20230914 | 165300 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20230914 | 165200 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20230914 | 165100 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20230914 | 165000 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20230914 | 164900 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20230914 | 164800 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20230914 | 164700 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20230914 | 164600 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20230914 | 164500 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20230914 | 164400 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20230914 | 164300 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20230914 | 164200 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20230914 | 164100 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20230914 | 164000 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20230914 | 163900 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20230914 | 163800 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20230914 | 163700 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20230914 | 163600 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20230914 | 163500 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20230914 | 163400 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20230914 | 163300 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20230914 | 163200 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20230914 | 163100 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20230914 | 163000 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20230914 | 162900 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20230914 | 162800 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20230914 | 162700 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20230914 | 162600 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20230914 | 162500 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 34134 |
| 153 | 20230914 | 162400 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20230914 | 162300 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20230914 | 162200 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20230914 | 162100 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20230914 | 162000 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20230914 | 161900 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20230914 | 161800 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20230914 | 161700 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20230914 | 161600 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20230914 | 161500 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20230914 | 161400 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20230914 | 161300 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20230914 | 161200 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20230914 | 161100 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20230914 | 161000 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20230914 | 160900 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20230914 | 160800 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20230914 | 160700 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20230914 | 160600 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20230914 | 160500 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20230914 | 160400 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20230914 | 160300 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20230914 | 160200 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20230914 | 160100 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20230914 | 160000 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20230914 | 155900 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20230914 | 155800 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20230914 | 155700 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20230914 | 155600 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20230914 | 155500 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 34134 |
| 183 | 20230914 | 155400 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20230914 | 155300 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20230914 | 155200 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20230914 | 155100 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20230914 | 155000 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 188 | 20230914 | 154900 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 189 | 20230914 | 154800 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 190 | 20230914 | 154700 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 191 | 20230914 | 154600 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 192 | 20230914 | 154500 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 193 | 20230914 | 154400 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 194 | 20230914 | 154300 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 195 | 20230914 | 154200 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 196 | 20230914 | 154100 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 197 | 20230914 | 154000 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 198 | 20230914 | 153900 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 199 | 20230914 | 153800 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 200 | 20230914 | 153700 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 201 | 20230914 | 153600 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 202 | 20230914 | 153500 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 203 | 20230914 | 153400 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 204 | 20230914 | 153300 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 205 | 20230914 | 153200 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 206 | 20230914 | 153100 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 0 |
| 207 | 20230914 | 153000 | 7395123150 | 41600 | 41600 | 41600 | 41600 | 34134 |
| 208 | 20230914 | 152900 | 5975148750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 209 | 20230914 | 152800 | 5975148750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 210 | 20230914 | 152700 | 5975148750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 211 | 20230914 | 152600 | 5975148750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 212 | 20230914 | 152500 | 5975148750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 213 | 20230914 | 152400 | 5975148750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 214 | 20230914 | 152300 | 5975148750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 215 | 20230914 | 152200 | 5975148750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 216 | 20230914 | 152100 | 5975148750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 217 | 20230914 | 152000 | 5975148750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 218 | 20230914 | 151900 | 5975148750 | 41200 | 41250 | 41250 | 41200 | 122 |
| 219 | 20230914 | 151800 | 5970118450 | 41250 | 41200 | 41250 | 41200 | 11 |
| 220 | 20230914 | 151700 | 5969665200 | 41250 | 41250 | 41250 | 41250 | 571 |
| 221 | 20230914 | 151600 | 5946111450 | 41250 | 41300 | 41300 | 41250 | 38 |
| 222 | 20230914 | 151500 | 5944542150 | 41250 | 41300 | 41300 | 41250 | 39 |
| 223 | 20230914 | 151400 | 5942933250 | 41250 | 41250 | 41300 | 41250 | 50 |
| 224 | 20230914 | 151300 | 5940868750 | 41300 | 41250 | 41300 | 41250 | 43 |
| 225 | 20230914 | 151200 | 5939094950 | 41250 | 41250 | 41250 | 41250 | 18 |
| 226 | 20230914 | 151100 | 5938352450 | 41250 | 41300 | 41300 | 41250 | 20 |
| 227 | 20230914 | 151000 | 5937527400 | 41250 | 41250 | 41300 | 41250 | 4 |
| 228 | 20230914 | 150900 | 5937362350 | 41250 | 41250 | 41250 | 41250 | 124 |
| 229 | 20230914 | 150800 | 5932247350 | 41250 | 41250 | 41250 | 41250 | 23 |
| 230 | 20230914 | 150700 | 5931298600 | 41300 | 41250 | 41300 | 41250 | 15 |
| 231 | 20230914 | 150600 | 5930679800 | 41250 | 41250 | 41300 | 41250 | 10 |
| 232 | 20230914 | 150500 | 5930267200 | 41250 | 41300 | 41300 | 41250 | 158 |
| 233 | 20230914 | 150400 | 5923741850 | 41300 | 41300 | 41300 | 41300 | 1 |
| 234 | 20230914 | 150300 | 5923700550 | 41300 | 41350 | 41350 | 41300 | 103 |
| 235 | 20230914 | 150200 | 5919441550 | 41400 | 41500 | 41500 | 41400 | 86 |
| 236 | 20230914 | 150100 | 5915880900 | 41450 | 41500 | 41500 | 41450 | 122 |
| 237 | 20230914 | 150000 | 5910823750 | 41500 | 41600 | 41600 | 41500 | 73 |
| 238 | 20230914 | 145900 | 5907787650 | 41600 | 41550 | 41600 | 41550 | 343 |
| 239 | 20230914 | 145800 | 5893530900 | 41500 | 41600 | 41650 | 41500 | 452 |
| 240 | 20230914 | 145700 | 5874716200 | 41600 | 41500 | 41600 | 41500 | 118 |
| 241 | 20230914 | 145600 | 5869813550 | 41550 | 41600 | 41600 | 41450 | 767 |
| 242 | 20230914 | 145500 | 5837921550 | 41600 | 41600 | 41600 | 41550 | 255 |
| 243 | 20230914 | 145400 | 5827313850 | 41600 | 41550 | 41600 | 41500 | 635 |
| 244 | 20230914 | 145300 | 5800922150 | 41550 | 41550 | 41550 | 41500 | 441 |
| 245 | 20230914 | 145200 | 5782599000 | 41550 | 41500 | 41550 | 41500 | 376 |
| 246 | 20230914 | 145100 | 5766977650 | 41500 | 41500 | 41550 | 41500 | 701 |
| 247 | 20230914 | 145000 | 5737859450 | 41450 | 41600 | 41600 | 41450 | 388 |
| 248 | 20230914 | 144900 | 5721750600 | 41550 | 41600 | 41600 | 41500 | 384 |
| 249 | 20230914 | 144800 | 5705790900 | 41600 | 41550 | 41600 | 41500 | 444 |
| 250 | 20230914 | 144700 | 5687329400 | 41550 | 41600 | 41700 | 41550 | 554 |
| 251 | 20230914 | 144600 | 5664273350 | 41650 | 41600 | 41650 | 41550 | 369 |
| 252 | 20230914 | 144500 | 5648912950 | 41600 | 41550 | 41600 | 41550 | 376 |
| 253 | 20230914 | 144400 | 5633273500 | 41500 | 41550 | 41600 | 41500 | 465 |
| 254 | 20230914 | 144300 | 5613950400 | 41550 | 41600 | 41600 | 41500 | 620 |
| 255 | 20230914 | 144200 | 5588189350 | 41550 | 41550 | 41600 | 41500 | 733 |
| 256 | 20230914 | 144100 | 5557718650 | 41550 | 41500 | 41550 | 41450 | 569 |
| 257 | 20230914 | 144000 | 5534105350 | 41500 | 41550 | 41550 | 41500 | 440 |
| 258 | 20230914 | 143900 | 5515831400 | 41550 | 41600 | 41650 | 41450 | 598 |
| 259 | 20230914 | 143800 | 5491000450 | 41600 | 41600 | 41600 | 41550 | 895 |
| 260 | 20230914 | 143700 | 5453793350 | 41600 | 41600 | 41600 | 41600 | 292 |
| 261 | 20230914 | 143600 | 5441646150 | 41600 | 41550 | 41600 | 41550 | 683 |
| 262 | 20230914 | 143500 | 5413267300 | 41600 | 41700 | 41700 | 41600 | 1495 |
| 263 | 20230914 | 143400 | 5351064550 | 41700 | 41700 | 41700 | 41650 | 207 |
| 264 | 20230914 | 143300 | 5342433000 | 41700 | 41600 | 41700 | 41600 | 585 |
| 265 | 20230914 | 143200 | 5318057600 | 41650 | 41800 | 41800 | 41600 | 837 |
| 266 | 20230914 | 143100 | 5283109950 | 41800 | 41800 | 41800 | 41750 | 522 |
| 267 | 20230914 | 143000 | 5261292300 | 41750 | 41800 | 41800 | 41750 | 765 |
| 268 | 20230914 | 142900 | 5229315750 | 41800 | 41800 | 41800 | 41750 | 320 |
| 269 | 20230914 | 142800 | 5215939850 | 41800 | 41800 | 41800 | 41800 | 506 |
| 270 | 20230914 | 142700 | 5194789050 | 41800 | 41800 | 41800 | 41750 | 243 |
| 271 | 20230914 | 142600 | 5184633750 | 41800 | 41700 | 41800 | 41700 | 492 |
| 272 | 20230914 | 142500 | 5164091800 | 41700 | 41750 | 41750 | 41700 | 206 |
| 273 | 20230914 | 142400 | 5155491700 | 41750 | 41700 | 41750 | 41700 | 304 |
| 274 | 20230914 | 142300 | 5142804650 | 41700 | 41700 | 41700 | 41650 | 732 |
| 275 | 20230914 | 142200 | 5112280300 | 41650 | 41700 | 41700 | 41650 | 218 |
| 276 | 20230914 | 142100 | 5103189800 | 41700 | 41650 | 41700 | 41650 | 512 |
| 277 | 20230914 | 142000 | 5081845200 | 41700 | 41700 | 41700 | 41600 | 1060 |
| 278 | 20230914 | 141900 | 5037735950 | 41700 | 41650 | 41700 | 41650 | 269 |
| 279 | 20230914 | 141800 | 5026520600 | 41650 | 41650 | 41700 | 41600 | 471 |
| 280 | 20230914 | 141700 | 5006902250 | 41650 | 41650 | 41700 | 41650 | 372 |
| 281 | 20230914 | 141600 | 4991396150 | 41650 | 41650 | 41700 | 41650 | 534 |
| 282 | 20230914 | 141500 | 4969147300 | 41600 | 41650 | 41700 | 41600 | 443 |
| 283 | 20230914 | 141400 | 4950691500 | 41650 | 41650 | 41650 | 41600 | 272 |
| 284 | 20230914 | 141300 | 4939362750 | 41600 | 41650 | 41650 | 41600 | 850 |
| 285 | 20230914 | 141200 | 4903970350 | 41700 | 41700 | 41700 | 41650 | 283 |
| 286 | 20230914 | 141100 | 4892171600 | 41650 | 41650 | 41700 | 41650 | 426 |
| 287 | 20230914 | 141000 | 4874418350 | 41600 | 41650 | 41650 | 41600 | 377 |
| 288 | 20230914 | 140900 | 4858716400 | 41650 | 41600 | 41650 | 41600 | 332 |
| 289 | 20230914 | 140800 | 4844904700 | 41600 | 41600 | 41600 | 41550 | 538 |
| 290 | 20230914 | 140700 | 4822526250 | 41600 | 41550 | 41600 | 41500 | 373 |
| 291 | 20230914 | 140600 | 4807025800 | 41550 | 41500 | 41550 | 41500 | 965 |
| 292 | 20230914 | 140500 | 4766953350 | 41500 | 41550 | 41550 | 41500 | 304 |
| 293 | 20230914 | 140400 | 4754324150 | 41550 | 41550 | 41550 | 41500 | 252 |
| 294 | 20230914 | 140300 | 4743853700 | 41550 | 41700 | 41700 | 41500 | 1699 |
| 295 | 20230914 | 140200 | 4673155600 | 41700 | 41700 | 41700 | 41650 | 217 |
| 296 | 20230914 | 140100 | 4664107300 | 41700 | 41600 | 41700 | 41600 | 618 |
| 297 | 20230914 | 140000 | 4638366350 | 41600 | 41650 | 41650 | 41600 | 230 |
| 298 | 20230914 | 135900 | 4628786900 | 41650 | 41600 | 41650 | 41600 | 219 |
| 299 | 20230914 | 135800 | 4619666900 | 41650 | 41650 | 41700 | 41600 | 676 |
| 300 | 20230914 | 135700 | 4591510500 | 41650 | 41550 | 41650 | 41550 | 303 |
| 301 | 20230914 | 135600 | 4578902100 | 41600 | 41550 | 41600 | 41550 | 607 |
| 302 | 20230914 | 135500 | 4553651000 | 41550 | 41600 | 41600 | 41550 | 257 |
| 303 | 20230914 | 135400 | 4542960400 | 41600 | 41600 | 41600 | 41550 | 322 |
| 304 | 20230914 | 135300 | 4529569200 | 41600 | 41550 | 41600 | 41500 | 687 |
| 305 | 20230914 | 135200 | 4501016950 | 41550 | 41500 | 41550 | 41450 | 320 |
| 306 | 20230914 | 135100 | 4487736150 | 41500 | 41450 | 41500 | 41450 | 488 |
| 307 | 20230914 | 135000 | 4467486950 | 41500 | 41450 | 41500 | 41400 | 254 |
| 308 | 20230914 | 134900 | 4456948700 | 41450 | 41400 | 41450 | 41400 | 142 |
| 309 | 20230914 | 134800 | 4451063900 | 41350 | 41400 | 41450 | 41350 | 584 |
| 310 | 20230914 | 134700 | 4426875800 | 41400 | 41400 | 41450 | 41400 | 320 |
| 311 | 20230914 | 134600 | 4413623900 | 41350 | 41450 | 41450 | 41300 | 880 |
| 312 | 20230914 | 134500 | 4377220400 | 41400 | 41400 | 41450 | 41350 | 313 |
| 313 | 20230914 | 134400 | 4364262200 | 41400 | 41450 | 41500 | 41350 | 372 |
| 314 | 20230914 | 134300 | 4348840050 | 41450 | 41400 | 41450 | 41400 | 514 |
| 315 | 20230914 | 134200 | 4327542900 | 41400 | 41400 | 41400 | 41350 | 339 |
| 316 | 20230914 | 134100 | 4313512850 | 41350 | 41450 | 41500 | 41350 | 571 |
| 317 | 20230914 | 134000 | 4289843250 | 41450 | 41450 | 41500 | 41400 | 336 |
| 318 | 20230914 | 133900 | 4275914550 | 41450 | 41450 | 41450 | 41400 | 192 |
| 319 | 20230914 | 133800 | 4267956200 | 41450 | 41450 | 41450 | 41400 | 305 |
| 320 | 20230914 | 133700 | 4255316350 | 41400 | 41400 | 41450 | 41400 | 315 |
| 321 | 20230914 | 133600 | 4242266400 | 41400 | 41400 | 41400 | 41350 | 218 |
| 322 | 20230914 | 133500 | 4233241700 | 41400 | 41400 | 41400 | 41400 | 47 |
| 323 | 20230914 | 133400 | 4231295900 | 41400 | 41400 | 41400 | 41350 | 155 |
| 324 | 20230914 | 133300 | 4224880950 | 41400 | 41400 | 41400 | 41400 | 333 |
| 325 | 20230914 | 133200 | 4211094750 | 41450 | 41450 | 41450 | 41450 | 13 |
| 326 | 20230914 | 133100 | 4210555900 | 41450 | 41400 | 41450 | 41400 | 282 |
| 327 | 20230914 | 133000 | 4198869000 | 41450 | 41450 | 41450 | 41400 | 96 |
| 328 | 20230914 | 132900 | 4194893350 | 41450 | 41450 | 41450 | 41450 | 12 |
| 329 | 20230914 | 132800 | 4194395950 | 41450 | 41400 | 41450 | 41350 | 665 |
| 330 | 20230914 | 132700 | 4166863250 | 41350 | 41400 | 41400 | 41350 | 52 |
| 331 | 20230914 | 132600 | 4164710500 | 41400 | 41400 | 41400 | 41400 | 203 |
| 332 | 20230914 | 132500 | 4156306300 | 41400 | 41450 | 41450 | 41400 | 14 |
| 333 | 20230914 | 132400 | 4155726400 | 41450 | 41450 | 41450 | 41400 | 46 |
| 334 | 20230914 | 132300 | 4153820150 | 41450 | 41400 | 41450 | 41350 | 300 |
| 335 | 20230914 | 132200 | 4141400000 | 41400 | 41400 | 41400 | 41400 | 54 |
| 336 | 20230914 | 132100 | 4139164400 | 41350 | 41350 | 41400 | 41350 | 290 |
| 337 | 20230914 | 132000 | 4127163250 | 41400 | 41400 | 41400 | 41400 | 61 |
| 338 | 20230914 | 131900 | 4124637850 | 41400 | 41400 | 41450 | 41350 | 252 |
| 339 | 20230914 | 131800 | 4114207000 | 41450 | 41450 | 41450 | 41350 | 283 |
| 340 | 20230914 | 131700 | 4102483100 | 41400 | 41450 | 41450 | 41400 | 23 |
| 341 | 20230914 | 131600 | 4101530300 | 41400 | 41400 | 41400 | 41400 | 202 |
| 342 | 20230914 | 131500 | 4093167500 | 41350 | 41450 | 41450 | 41350 | 352 |
| 343 | 20230914 | 131400 | 4078594350 | 41450 | 41450 | 41450 | 41450 | 7 |
| 344 | 20230914 | 131300 | 4078304200 | 41400 | 41400 | 41400 | 41400 | 229 |
| 345 | 20230914 | 131200 | 4068823600 | 41400 | 41350 | 41400 | 41350 | 100 |
| 346 | 20230914 | 131100 | 4064685600 | 41400 | 41350 | 41400 | 41300 | 215 |
| 347 | 20230914 | 131000 | 4055786150 | 41350 | 41350 | 41350 | 41350 | 6 |
| 348 | 20230914 | 130900 | 4055538050 | 41350 | 41350 | 41350 | 41300 | 48 |
| 349 | 20230914 | 130800 | 4053553300 | 41350 | 41300 | 41350 | 41300 | 221 |
| 350 | 20230914 | 130700 | 4044416900 | 41350 | 41350 | 41350 | 41350 | 18 |
| 351 | 20230914 | 130600 | 4043672600 | 41300 | 41400 | 41400 | 41300 | 676 |
| 352 | 20230914 | 130500 | 4015719900 | 41400 | 41400 | 41400 | 41400 | 6 |
| 353 | 20230914 | 130400 | 4015471500 | 41400 | 41400 | 41400 | 41350 | 52 |
| 354 | 20230914 | 130300 | 4013320650 | 41400 | 41350 | 41400 | 41350 | 350 |
| 355 | 20230914 | 130200 | 3998830950 | 41400 | 41350 | 41400 | 41350 | 30 |
| 356 | 20230914 | 130100 | 3997589800 | 41400 | 41400 | 41400 | 41350 | 218 |
| 357 | 20230914 | 130000 | 3988565600 | 41350 | 41400 | 41400 | 41350 | 144 |
| 358 | 20230914 | 125900 | 3982606050 | 41400 | 41400 | 41400 | 41400 | 13 |
| 359 | 20230914 | 125800 | 3982067850 | 41400 | 41300 | 41400 | 41300 | 272 |
| 360 | 20230914 | 125700 | 3970825000 | 41300 | 41250 | 41300 | 41250 | 206 |
| 361 | 20230914 | 125600 | 3962319600 | 41300 | 41300 | 41300 | 41250 | 312 |
| 362 | 20230914 | 125500 | 3949444300 | 41300 | 41250 | 41300 | 41250 | 133 |
| 363 | 20230914 | 125400 | 3943954850 | 41250 | 41300 | 41300 | 41250 | 694 |
| 364 | 20230914 | 125300 | 3915323300 | 41300 | 41300 | 41300 | 41250 | 108 |
| 365 | 20230914 | 125200 | 3910863250 | 41300 | 41300 | 41350 | 41300 | 182 |
| 366 | 20230914 | 125100 | 3903341750 | 41300 | 41250 | 41300 | 41250 | 102 |
| 367 | 20230914 | 125000 | 3899129200 | 41300 | 41300 | 41350 | 41300 | 103 |
| 368 | 20230914 | 124900 | 3894872300 | 41300 | 41350 | 41350 | 41250 | 122 |
| 369 | 20230914 | 124800 | 3889834100 | 41300 | 41350 | 41350 | 41300 | 196 |
| 370 | 20230914 | 124700 | 3881736600 | 41350 | 41300 | 41350 | 41300 | 201 |
| 371 | 20230914 | 124600 | 3873434700 | 41300 | 41300 | 41300 | 41300 | 100 |
| 372 | 20230914 | 124500 | 3869304700 | 41300 | 41250 | 41300 | 41250 | 141 |
| 373 | 20230914 | 124400 | 3863483400 | 41350 | 41300 | 41350 | 41300 | 107 |
| 374 | 20230914 | 124300 | 3859059300 | 41350 | 41350 | 41350 | 41300 | 663 |
| 375 | 20230914 | 124200 | 3831651050 | 41400 | 41350 | 41400 | 41350 | 447 |
| 376 | 20230914 | 124100 | 3813160400 | 41350 | 41400 | 41400 | 41350 | 151 |
| 377 | 20230914 | 124000 | 3806911450 | 41400 | 41350 | 41400 | 41350 | 108 |
| 378 | 20230914 | 123900 | 3802440650 | 41400 | 41350 | 41400 | 41350 | 149 |
| 379 | 20230914 | 123800 | 3796274450 | 41400 | 41350 | 41400 | 41350 | 259 |
| 380 | 20230914 | 123700 | 3785553800 | 41400 | 41400 | 41400 | 41400 | 261 |
| 381 | 20230914 | 123600 | 3774748400 | 41400 | 41350 | 41400 | 41350 | 156 |
| 382 | 20230914 | 123500 | 3768292800 | 41350 | 41400 | 41400 | 41350 | 108 |
| 383 | 20230914 | 123400 | 3763821950 | 41400 | 41350 | 41400 | 41350 | 184 |
| 384 | 20230914 | 123300 | 3756208550 | 41400 | 41350 | 41400 | 41300 | 225 |
| 385 | 20230914 | 123200 | 3746901150 | 41400 | 41400 | 41400 | 41350 | 112 |
| 386 | 20230914 | 123100 | 3742264400 | 41400 | 41300 | 41400 | 41300 | 149 |
| 387 | 20230914 | 123000 | 3736098650 | 41350 | 41300 | 41350 | 41300 | 213 |
| 388 | 20230914 | 122900 | 3727293050 | 41300 | 41350 | 41400 | 41300 | 222 |
| 389 | 20230914 | 122800 | 3718108900 | 41350 | 41350 | 41400 | 41350 | 340 |
| 390 | 20230914 | 122700 | 3704049850 | 41350 | 41250 | 41350 | 41250 | 178 |
| 391 | 20230914 | 122600 | 3696692350 | 41250 | 41300 | 41350 | 41250 | 144 |
| 392 | 20230914 | 122500 | 3690740200 | 41350 | 41350 | 41350 | 41350 | 100 |
| 393 | 20230914 | 122400 | 3686605200 | 41300 | 41300 | 41300 | 41300 | 173 |
| 394 | 20230914 | 122300 | 3679460300 | 41250 | 41300 | 41300 | 41250 | 101 |
| 395 | 20230914 | 122200 | 3675289050 | 41250 | 41300 | 41300 | 41250 | 457 |
| 396 | 20230914 | 122100 | 3656417300 | 41300 | 41350 | 41350 | 41300 | 141 |
| 397 | 20230914 | 122000 | 3650587150 | 41300 | 41350 | 41350 | 41300 | 108 |
| 398 | 20230914 | 121900 | 3646121650 | 41350 | 41300 | 41350 | 41300 | 139 |
| 399 | 20230914 | 121800 | 3640375950 | 41300 | 41250 | 41300 | 41250 | 209 |
| 400 | 20230914 | 121700 | 3631747450 | 41250 | 41250 | 41300 | 41250 | 104 |
| 401 | 20230914 | 121600 | 3627452400 | 41300 | 41300 | 41300 | 41300 | 132 |
| 402 | 20230914 | 121500 | 3622000800 | 41300 | 41300 | 41300 | 41250 | 145 |
| 403 | 20230914 | 121400 | 3616014250 | 41250 | 41250 | 41300 | 41250 | 135 |
| 404 | 20230914 | 121300 | 3610439200 | 41300 | 41250 | 41300 | 41250 | 103 |
| 405 | 20230914 | 121200 | 3606185450 | 41300 | 41300 | 41300 | 41300 | 100 |
| 406 | 20230914 | 121100 | 3602055450 | 41300 | 41300 | 41300 | 41250 | 141 |
| 407 | 20230914 | 121000 | 3596234150 | 41300 | 41300 | 41300 | 41300 | 100 |
| 408 | 20230914 | 120900 | 3592104150 | 41300 | 41250 | 41300 | 41250 | 116 |
| 409 | 20230914 | 120800 | 3587314100 | 41250 | 41300 | 41300 | 41250 | 143 |
| 410 | 20230914 | 120700 | 3581408250 | 41300 | 41300 | 41300 | 41250 | 214 |
| 411 | 20230914 | 120600 | 3572572000 | 41300 | 41250 | 41300 | 41250 | 110 |
| 412 | 20230914 | 120500 | 3568029500 | 41250 | 41200 | 41250 | 41200 | 110 |
| 413 | 20230914 | 120400 | 3563492450 | 41250 | 41200 | 41250 | 41200 | 139 |
| 414 | 20230914 | 120300 | 3557760650 | 41250 | 41250 | 41250 | 41250 | 151 |
| 415 | 20230914 | 120200 | 3551531900 | 41250 | 41200 | 41250 | 41200 | 127 |
| 416 | 20230914 | 120100 | 3546293700 | 41200 | 41200 | 41250 | 41200 | 103 |
| 417 | 20230914 | 120000 | 3542045050 | 41200 | 41200 | 41200 | 41150 | 237 |
| 418 | 20230914 | 115900 | 3532282600 | 41200 | 41150 | 41200 | 41150 | 101 |
| 419 | 20230914 | 115800 | 3528121450 | 41200 | 41200 | 41200 | 41200 | 101 |
| 420 | 20230914 | 115700 | 3523960250 | 41150 | 41150 | 41150 | 41150 | 126 |
| 421 | 20230914 | 115600 | 3518775350 | 41150 | 41150 | 41200 | 41150 | 148 |
| 422 | 20230914 | 115500 | 3512680150 | 41200 | 41150 | 41200 | 41150 | 962 |
| 423 | 20230914 | 115400 | 3473045800 | 41150 | 41050 | 41200 | 41050 | 697 |
| 424 | 20230914 | 115300 | 3444392150 | 41100 | 41050 | 41100 | 41000 | 185 |
| 425 | 20230914 | 115200 | 3436792750 | 41050 | 41050 | 41100 | 41050 | 199 |
| 426 | 20230914 | 115100 | 3428616700 | 41100 | 41050 | 41100 | 41050 | 202 |
| 427 | 20230914 | 115000 | 3420319600 | 41100 | 41100 | 41100 | 41050 | 151 |
| 428 | 20230914 | 114900 | 3414113550 | 41050 | 41100 | 41100 | 41050 | 104 |
| 429 | 20230914 | 114800 | 3409839350 | 41100 | 41100 | 41100 | 41050 | 172 |
| 430 | 20230914 | 114700 | 3402773700 | 41050 | 41000 | 41050 | 41000 | 189 |
| 431 | 20230914 | 114600 | 3395015300 | 41050 | 41050 | 41050 | 41000 | 173 |
| 432 | 20230914 | 114500 | 3387913700 | 41050 | 41050 | 41100 | 41050 | 512 |
| 433 | 20230914 | 114400 | 3366891100 | 41050 | 41050 | 41100 | 41050 | 132 |
| 434 | 20230914 | 114300 | 3361467450 | 41100 | 41050 | 41100 | 41050 | 351 |
| 435 | 20230914 | 114200 | 3347058850 | 41050 | 41050 | 41050 | 41050 | 101 |
| 436 | 20230914 | 114100 | 3342912800 | 41050 | 41000 | 41050 | 41000 | 141 |
| 437 | 20230914 | 114000 | 3337126750 | 41000 | 41050 | 41050 | 41000 | 120 |
| 438 | 20230914 | 113900 | 3332201700 | 41050 | 41050 | 41050 | 41050 | 100 |
| 439 | 20230914 | 113800 | 3328096700 | 41000 | 41050 | 41050 | 41000 | 108 |
| 440 | 20230914 | 113700 | 3323663700 | 41000 | 41050 | 41050 | 41000 | 151 |
| 441 | 20230914 | 113600 | 3317467650 | 41050 | 41050 | 41050 | 41050 | 101 |
| 442 | 20230914 | 113500 | 3313321600 | 41000 | 41000 | 41000 | 40900 | 2184 |
| 443 | 20230914 | 113400 | 3223957700 | 40950 | 40900 | 41000 | 40900 | 106 |
| 444 | 20230914 | 113300 | 3219617750 | 40900 | 40850 | 40950 | 40850 | 659 |
| 445 | 20230914 | 113200 | 3192654350 | 40850 | 40700 | 40850 | 40700 | 1175 |
| 446 | 20230914 | 113100 | 3144813800 | 40650 | 40700 | 40700 | 40650 | 101 |
| 447 | 20230914 | 113000 | 3140703150 | 40700 | 40650 | 40700 | 40600 | 284 |
| 448 | 20230914 | 112900 | 3129166900 | 40600 | 40600 | 40650 | 40600 | 476 |
| 449 | 20230914 | 112800 | 3109827200 | 40650 | 40650 | 40650 | 40600 | 260 |
| 450 | 20230914 | 112700 | 3099266150 | 40650 | 40600 | 40650 | 40600 | 412 |
| 451 | 20230914 | 112600 | 3082533900 | 40650 | 40650 | 40650 | 40600 | 289 |
| 452 | 20230914 | 112500 | 3070795000 | 40600 | 40700 | 40700 | 40600 | 384 |
| 453 | 20230914 | 112400 | 3055181850 | 40650 | 40700 | 40700 | 40600 | 438 |
| 454 | 20230914 | 112300 | 3037374150 | 40650 | 40700 | 40700 | 40650 | 188 |
| 455 | 20230914 | 112200 | 3029726900 | 40650 | 40700 | 40700 | 40650 | 358 |
| 456 | 20230914 | 112100 | 3015169200 | 40650 | 40700 | 40750 | 40650 | 1000 |
| 457 | 20230914 | 112000 | 2974478150 | 40650 | 40700 | 40700 | 40650 | 261 |
| 458 | 20230914 | 111900 | 2963863400 | 40650 | 40650 | 40700 | 40650 | 189 |
| 459 | 20230914 | 111800 | 2956180500 | 40650 | 40700 | 40700 | 40650 | 332 |
| 460 | 20230914 | 111700 | 2942671100 | 40700 | 40700 | 40700 | 40700 | 94 |
| 461 | 20230914 | 111600 | 2938845300 | 40700 | 40800 | 40800 | 40700 | 321 |
| 462 | 20230914 | 111500 | 2925775100 | 40750 | 40750 | 40750 | 40700 | 387 |
| 463 | 20230914 | 111400 | 2910014650 | 40750 | 40750 | 40750 | 40750 | 265 |
| 464 | 20230914 | 111300 | 2899215900 | 40750 | 40700 | 40800 | 40700 | 144 |
| 465 | 20230914 | 111200 | 2893351200 | 40700 | 40800 | 40800 | 40700 | 579 |
| 466 | 20230914 | 111100 | 2869768950 | 40800 | 40750 | 40800 | 40700 | 308 |
| 467 | 20230914 | 111000 | 2857219900 | 40750 | 40750 | 40750 | 40750 | 53 |
| 468 | 20230914 | 110900 | 2855060150 | 40750 | 40800 | 40800 | 40750 | 231 |
| 469 | 20230914 | 110800 | 2845638850 | 40800 | 40800 | 40800 | 40800 | 307 |
| 470 | 20230914 | 110700 | 2833113250 | 40800 | 40800 | 40850 | 40750 | 376 |
| 471 | 20230914 | 110600 | 2817767400 | 40800 | 40750 | 40900 | 40750 | 496 |
| 472 | 20230914 | 110500 | 2797540050 | 40750 | 40800 | 40800 | 40750 | 321 |
| 473 | 20230914 | 110400 | 2784456750 | 40800 | 40750 | 40800 | 40700 | 284 |
| 474 | 20230914 | 110300 | 2772883100 | 40750 | 40800 | 40900 | 40750 | 297 |
| 475 | 20230914 | 110200 | 2760772150 | 40900 | 40900 | 40900 | 40800 | 397 |
| 476 | 20230914 | 110100 | 2744568550 | 40800 | 40850 | 40900 | 40800 | 317 |
| 477 | 20230914 | 110000 | 2731622100 | 40850 | 40900 | 40900 | 40850 | 295 |
| 478 | 20230914 | 105900 | 2719563000 | 40850 | 40900 | 40900 | 40850 | 259 |
| 479 | 20230914 | 105800 | 2708975550 | 40900 | 40900 | 40900 | 40800 | 291 |
| 480 | 20230914 | 105700 | 2697078600 | 40900 | 40850 | 40900 | 40850 | 255 |
| 481 | 20230914 | 105600 | 2686653500 | 40900 | 40900 | 40900 | 40850 | 236 |
| 482 | 20230914 | 105500 | 2677006200 | 40900 | 40900 | 40900 | 40850 | 420 |
| 483 | 20230914 | 105400 | 2659832900 | 40900 | 40900 | 40900 | 40850 | 176 |
| 484 | 20230914 | 105300 | 2652635900 | 40900 | 40900 | 40900 | 40850 | 274 |
| 485 | 20230914 | 105200 | 2641433550 | 40900 | 40850 | 40900 | 40800 | 412 |
| 486 | 20230914 | 105100 | 2624595650 | 40900 | 40850 | 40900 | 40850 | 240 |
| 487 | 20230914 | 105000 | 2614788500 | 40900 | 40900 | 40900 | 40850 | 262 |
| 488 | 20230914 | 104900 | 2604077400 | 40850 | 40900 | 40900 | 40800 | 569 |
| 489 | 20230914 | 104800 | 2580826100 | 40900 | 40850 | 40900 | 40850 | 161 |
| 490 | 20230914 | 104700 | 2574246250 | 40850 | 40900 | 40950 | 40850 | 487 |
| 491 | 20230914 | 104600 | 2554330000 | 40900 | 40900 | 40950 | 40850 | 363 |
| 492 | 20230914 | 104500 | 2539489000 | 40950 | 40900 | 40950 | 40850 | 317 |
| 493 | 20230914 | 104400 | 2526527600 | 40900 | 40950 | 40950 | 40900 | 325 |
| 494 | 20230914 | 104300 | 2513225800 | 40950 | 41000 | 41000 | 40950 | 266 |
| 495 | 20230914 | 104200 | 2502329050 | 41000 | 41000 | 41050 | 41000 | 396 |
| 496 | 20230914 | 104100 | 2486084700 | 41050 | 40950 | 41050 | 40950 | 312 |
| 497 | 20230914 | 104000 | 2473296350 | 40950 | 41000 | 41000 | 40950 | 567 |
| 498 | 20230914 | 103900 | 2450058000 | 41000 | 40950 | 41000 | 40950 | 288 |
| 499 | 20230914 | 103800 | 2438259600 | 41000 | 40950 | 41050 | 40950 | 361 |
| 500 | 20230914 | 103700 | 2423454700 | 41000 | 40950 | 41000 | 40950 | 330 |
| 501 | 20230914 | 103600 | 2409929100 | 40950 | 41000 | 41000 | 40950 | 443 |
| 502 | 20230914 | 103500 | 2391774100 | 40950 | 40950 | 41000 | 40950 | 399 |
| 503 | 20230914 | 103400 | 2375422950 | 40950 | 40950 | 41000 | 40950 | 420 |
| 504 | 20230914 | 103300 | 2358215600 | 40950 | 40950 | 41000 | 40950 | 422 |
| 505 | 20230914 | 103200 | 2340926250 | 40950 | 40950 | 41000 | 40950 | 455 |
| 506 | 20230914 | 103100 | 2322285700 | 40950 | 40950 | 41000 | 40950 | 311 |
| 507 | 20230914 | 103000 | 2309541900 | 40950 | 40950 | 41000 | 40900 | 1006 |
| 508 | 20230914 | 102900 | 2268342700 | 40950 | 40950 | 41000 | 40950 | 511 |
| 509 | 20230914 | 102800 | 2247408850 | 40950 | 40950 | 41000 | 40950 | 269 |
| 510 | 20230914 | 102700 | 2236384950 | 40950 | 40950 | 41000 | 40950 | 525 |
| 511 | 20230914 | 102600 | 2214877850 | 40900 | 40900 | 41000 | 40900 | 1247 |
| 512 | 20230914 | 102500 | 2163824650 | 40900 | 40900 | 40950 | 40900 | 290 |
| 513 | 20230914 | 102400 | 2151955300 | 40950 | 40900 | 40950 | 40900 | 513 |
| 514 | 20230914 | 102300 | 2130965150 | 40900 | 40900 | 40950 | 40900 | 420 |
| 515 | 20230914 | 102200 | 2113778550 | 40950 | 40850 | 40950 | 40850 | 206 |
| 516 | 20230914 | 102100 | 2105356400 | 40850 | 40850 | 40900 | 40850 | 449 |
| 517 | 20230914 | 102000 | 2087006350 | 40850 | 40850 | 40900 | 40850 | 512 |
| 518 | 20230914 | 101900 | 2066070900 | 40850 | 40800 | 40850 | 40800 | 135 |
| 519 | 20230914 | 101800 | 2060557200 | 40850 | 40800 | 40850 | 40800 | 494 |
| 520 | 20230914 | 101700 | 2040380350 | 40800 | 40800 | 40850 | 40800 | 407 |
| 521 | 20230914 | 101600 | 2023766350 | 40800 | 40750 | 40800 | 40750 | 431 |
| 522 | 20230914 | 101500 | 2006189200 | 40800 | 40650 | 40800 | 40650 | 531 |
| 523 | 20230914 | 101400 | 1984537150 | 40650 | 40650 | 40700 | 40650 | 612 |
| 524 | 20230914 | 101300 | 1959649050 | 40650 | 40700 | 40750 | 40600 | 506 |
| 525 | 20230914 | 101200 | 1939056800 | 40700 | 40750 | 40800 | 40700 | 518 |
| 526 | 20230914 | 101100 | 1917944750 | 40750 | 40750 | 40800 | 40750 | 419 |
| 527 | 20230914 | 101000 | 1900857950 | 40750 | 40750 | 40750 | 40650 | 704 |
| 528 | 20230914 | 100900 | 1872191950 | 40750 | 40700 | 40750 | 40700 | 213 |
| 529 | 20230914 | 100800 | 1863513250 | 40700 | 40750 | 40750 | 40700 | 414 |
| 530 | 20230914 | 100700 | 1846653600 | 40700 | 40750 | 40800 | 40700 | 337 |
| 531 | 20230914 | 100600 | 1832915650 | 40700 | 40650 | 40750 | 40650 | 178 |
| 532 | 20230914 | 100500 | 1825669600 | 40700 | 40750 | 40800 | 40700 | 444 |
| 533 | 20230914 | 100400 | 1807586200 | 40700 | 40750 | 40750 | 40700 | 449 |
| 534 | 20230914 | 100300 | 1789301750 | 40700 | 40850 | 40850 | 40700 | 366 |
| 535 | 20230914 | 100200 | 1774371450 | 40800 | 40800 | 40800 | 40750 | 279 |
| 536 | 20230914 | 100100 | 1762989350 | 40750 | 40800 | 40850 | 40750 | 194 |
| 537 | 20230914 | 100000 | 1755074950 | 40750 | 40750 | 40800 | 40750 | 293 |
| 538 | 20230914 | 095900 | 1743135150 | 40700 | 40700 | 40750 | 40700 | 154 |
| 539 | 20230914 | 095800 | 1736865700 | 40750 | 40750 | 40750 | 40700 | 461 |
| 540 | 20230914 | 095700 | 1718090500 | 40750 | 40750 | 40800 | 40700 | 682 |
| 541 | 20230914 | 095600 | 1690291800 | 40800 | 40750 | 40800 | 40700 | 280 |
| 542 | 20230914 | 095500 | 1678873850 | 40800 | 40800 | 40800 | 40750 | 579 |
| 543 | 20230914 | 095400 | 1655251750 | 40800 | 40800 | 40850 | 40750 | 540 |
| 544 | 20230914 | 095300 | 1633239800 | 40800 | 40800 | 40800 | 40750 | 304 |
| 545 | 20230914 | 095200 | 1620841500 | 40800 | 40600 | 40800 | 40600 | 669 |
| 546 | 20230914 | 095100 | 1593597900 | 40700 | 40600 | 40700 | 40600 | 2527 |
| 547 | 20230914 | 095000 | 1490961400 | 40600 | 40500 | 40800 | 40500 | 2048 |
| 548 | 20230914 | 094900 | 1407634800 | 40450 | 40550 | 40550 | 40450 | 972 |
| 549 | 20230914 | 094800 | 1368274250 | 40550 | 40500 | 40550 | 40450 | 550 |
| 550 | 20230914 | 094700 | 1345984900 | 40500 | 40550 | 40550 | 40500 | 962 |
| 551 | 20230914 | 094600 | 1306994900 | 40550 | 40550 | 40550 | 40500 | 2244 |
| 552 | 20230914 | 094500 | 1216063600 | 40600 | 40600 | 40600 | 40550 | 725 |
| 553 | 20230914 | 094400 | 1186642150 | 40600 | 40650 | 40650 | 40600 | 394 |
| 554 | 20230914 | 094300 | 1170630650 | 40650 | 40600 | 40650 | 40600 | 201 |
| 555 | 20230914 | 094200 | 1162464650 | 40650 | 40650 | 40700 | 40650 | 419 |
| 556 | 20230914 | 094100 | 1145423800 | 40650 | 40700 | 40750 | 40650 | 1366 |
| 557 | 20230914 | 094000 | 1089820500 | 40700 | 40700 | 40750 | 40650 | 2555 |
| 558 | 20230914 | 093900 | 985831850 | 40750 | 40850 | 40850 | 40700 | 661 |
| 559 | 20230914 | 093800 | 958894150 | 40800 | 40750 | 40900 | 40700 | 1166 |
| 560 | 20230914 | 093700 | 911325000 | 40750 | 40700 | 40750 | 40700 | 188 |
| 561 | 20230914 | 093600 | 903666100 | 40750 | 40700 | 40800 | 40650 | 483 |
| 562 | 20230914 | 093500 | 883994450 | 40700 | 40650 | 40700 | 40650 | 465 |
| 563 | 20230914 | 093400 | 865081400 | 40650 | 40650 | 40650 | 40600 | 361 |
| 564 | 20230914 | 093300 | 850413700 | 40700 | 40650 | 40700 | 40600 | 219 |
| 565 | 20230914 | 093200 | 841511850 | 40650 | 40650 | 40750 | 40650 | 716 |
| 566 | 20230914 | 093100 | 812375750 | 40600 | 40700 | 40700 | 40600 | 504 |
| 567 | 20230914 | 093000 | 791874150 | 40750 | 40700 | 40850 | 40650 | 878 |
| 568 | 20230914 | 092900 | 756124800 | 40700 | 40750 | 40750 | 40600 | 416 |
| 569 | 20230914 | 092800 | 739195500 | 40750 | 40650 | 40850 | 40650 | 1079 |
| 570 | 20230914 | 092700 | 695222500 | 40650 | 40850 | 40850 | 40650 | 413 |
| 571 | 20230914 | 092600 | 678400850 | 40800 | 40800 | 40850 | 40700 | 1098 |
| 572 | 20230914 | 092500 | 633612350 | 40850 | 40950 | 40950 | 40850 | 576 |
| 573 | 20230914 | 092400 | 610050750 | 41000 | 41050 | 41100 | 41000 | 1903 |
| 574 | 20230914 | 092300 | 531956550 | 41050 | 41100 | 41150 | 41050 | 330 |
| 575 | 20230914 | 092200 | 518385850 | 41150 | 41150 | 41200 | 41150 | 641 |
| 576 | 20230914 | 092100 | 491995450 | 41150 | 41200 | 41250 | 41150 | 411 |
| 577 | 20230914 | 092000 | 475060700 | 41200 | 41200 | 41250 | 41150 | 787 |
| 578 | 20230914 | 091900 | 442626300 | 41200 | 41150 | 41200 | 41150 | 261 |
| 579 | 20230914 | 091800 | 431877650 | 41150 | 40950 | 41150 | 40950 | 870 |
| 580 | 20230914 | 091700 | 396157650 | 40950 | 40950 | 41000 | 40950 | 354 |
| 581 | 20230914 | 091600 | 381652850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 582 | 20230914 | 091500 | 381652850 | 40900 | 41050 | 41050 | 40900 | 393 |
| 583 | 20230914 | 091400 | 365542000 | 41000 | 41000 | 41000 | 41000 | 170 |
| 584 | 20230914 | 091300 | 358572000 | 40950 | 41050 | 41050 | 40950 | 326 |
| 585 | 20230914 | 091200 | 345203450 | 41000 | 41050 | 41100 | 41000 | 229 |
| 586 | 20230914 | 091100 | 335799750 | 41050 | 41000 | 41100 | 41000 | 389 |
| 587 | 20230914 | 091000 | 319840250 | 40950 | 40900 | 40950 | 40900 | 163 |
| 588 | 20230914 | 090900 | 313169000 | 40950 | 40950 | 41000 | 40950 | 267 |
| 589 | 20230914 | 090800 | 302235250 | 40900 | 40900 | 40950 | 40900 | 311 |
| 590 | 20230914 | 090700 | 289512350 | 40900 | 40850 | 40950 | 40850 | 290 |
| 591 | 20230914 | 090600 | 277654150 | 40800 | 40800 | 40850 | 40700 | 493 |
| 592 | 20230914 | 090500 | 257549050 | 40800 | 40650 | 40800 | 40650 | 505 |
| 593 | 20230914 | 090400 | 236980850 | 40650 | 40700 | 40800 | 40650 | 1671 |
| 594 | 20230914 | 090300 | 168972100 | 40700 | 40650 | 40700 | 40650 | 304 |
| 595 | 20230914 | 090200 | 156599550 | 40700 | 40750 | 40800 | 40650 | 392 |
| 596 | 20230914 | 090100 | 140629500 | 40750 | 40600 | 40750 | 40600 | 202 |
| 597 | 20230914 | 090000 | 132421000 | 40600 | 40900 | 40950 | 40500 | 3250 |