33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 191400 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 13818 |
| 3 | 20230913 | 191300 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20230913 | 191200 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20230913 | 191100 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20230913 | 191000 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20230913 | 190900 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20230913 | 190800 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20230913 | 190700 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20230913 | 190600 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20230913 | 190500 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20230913 | 190400 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20230913 | 190300 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20230913 | 190200 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20230913 | 190100 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20230913 | 190000 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20230913 | 185900 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20230913 | 185800 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20230913 | 185700 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20230913 | 185600 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20230913 | 185500 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20230913 | 185400 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20230913 | 185300 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20230913 | 185200 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20230913 | 185100 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20230913 | 185000 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20230913 | 184900 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20230913 | 184800 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20230913 | 184700 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20230913 | 184600 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20230913 | 184500 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20230913 | 184400 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 13818 |
| 33 | 20230913 | 184300 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20230913 | 184200 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20230913 | 184100 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20230913 | 184000 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20230913 | 183900 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20230913 | 183800 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20230913 | 183700 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20230913 | 183600 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20230913 | 183500 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20230913 | 183400 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20230913 | 183300 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20230913 | 183200 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20230913 | 183100 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20230913 | 183000 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20230913 | 182900 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20230913 | 182800 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20230913 | 182700 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20230913 | 182600 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20230913 | 182500 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20230913 | 182400 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20230913 | 182300 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20230913 | 182200 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20230913 | 182100 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20230913 | 182000 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20230913 | 181900 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20230913 | 181800 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20230913 | 181700 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20230913 | 181600 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20230913 | 181500 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20230913 | 181400 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 13818 |
| 63 | 20230913 | 181300 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20230913 | 181200 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20230913 | 181100 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20230913 | 181000 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20230913 | 180900 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20230913 | 180800 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20230913 | 180700 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20230913 | 180600 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20230913 | 180500 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20230913 | 180400 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20230913 | 180300 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20230913 | 180200 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20230913 | 180100 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20230913 | 180000 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20230913 | 175900 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20230913 | 175800 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20230913 | 175700 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20230913 | 175600 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20230913 | 175500 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20230913 | 175400 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20230913 | 175300 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20230913 | 175200 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20230913 | 175100 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20230913 | 175000 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20230913 | 174900 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20230913 | 174800 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20230913 | 174700 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20230913 | 174600 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20230913 | 174500 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20230913 | 174400 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 13818 |
| 93 | 20230913 | 174300 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20230913 | 174200 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20230913 | 174100 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20230913 | 174000 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20230913 | 173900 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20230913 | 173800 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20230913 | 173700 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20230913 | 173600 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20230913 | 173500 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20230913 | 173400 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20230913 | 173300 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20230913 | 173200 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20230913 | 173100 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20230913 | 173000 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20230913 | 172900 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20230913 | 172800 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20230913 | 172700 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20230913 | 172600 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20230913 | 172500 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20230913 | 172400 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20230913 | 172300 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20230913 | 172200 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20230913 | 172100 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20230913 | 172000 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20230913 | 171900 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20230913 | 171800 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20230913 | 171700 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20230913 | 171600 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20230913 | 171500 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20230913 | 171400 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 13818 |
| 123 | 20230913 | 171300 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20230913 | 171200 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20230913 | 171100 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20230913 | 171000 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20230913 | 170900 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20230913 | 170800 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20230913 | 170700 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20230913 | 170600 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20230913 | 170500 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20230913 | 170400 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20230913 | 170300 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20230913 | 170200 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20230913 | 170100 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20230913 | 170000 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20230913 | 165900 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20230913 | 165800 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20230913 | 165700 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20230913 | 165600 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20230913 | 165500 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20230913 | 165400 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20230913 | 165300 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20230913 | 165200 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20230913 | 165100 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20230913 | 165000 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20230913 | 164900 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20230913 | 164800 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20230913 | 164700 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20230913 | 164600 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20230913 | 164500 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20230913 | 164400 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 13818 |
| 153 | 20230913 | 164300 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20230913 | 164200 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20230913 | 164100 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20230913 | 164000 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20230913 | 163900 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20230913 | 163800 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20230913 | 163700 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20230913 | 163600 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20230913 | 163500 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20230913 | 163400 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20230913 | 163300 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20230913 | 163200 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20230913 | 163100 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20230913 | 163000 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20230913 | 162900 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20230913 | 162800 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20230913 | 162700 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20230913 | 162600 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20230913 | 162500 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20230913 | 162400 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20230913 | 162300 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20230913 | 162200 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20230913 | 162100 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20230913 | 162000 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20230913 | 161900 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20230913 | 161800 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20230913 | 161700 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20230913 | 161600 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20230913 | 161500 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20230913 | 161400 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 13818 |
| 183 | 20230913 | 161300 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20230913 | 161200 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20230913 | 161100 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20230913 | 161000 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20230913 | 160900 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20230913 | 160800 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20230913 | 160700 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20230913 | 160600 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20230913 | 160500 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20230913 | 160400 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20230913 | 160300 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20230913 | 160200 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20230913 | 160100 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20230913 | 160000 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20230913 | 155900 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20230913 | 155800 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20230913 | 155700 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20230913 | 155600 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20230913 | 155500 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20230913 | 155400 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20230913 | 155300 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20230913 | 155200 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 205 | 20230913 | 155100 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 206 | 20230913 | 155000 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 207 | 20230913 | 154900 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 208 | 20230913 | 154800 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 209 | 20230913 | 154700 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 210 | 20230913 | 154600 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 211 | 20230913 | 154500 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 212 | 20230913 | 154400 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 13818 |
| 213 | 20230913 | 154300 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 214 | 20230913 | 154200 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 215 | 20230913 | 154100 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 216 | 20230913 | 154000 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 217 | 20230913 | 153900 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 218 | 20230913 | 153800 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 219 | 20230913 | 153700 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 220 | 20230913 | 153600 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 221 | 20230913 | 153500 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 222 | 20230913 | 153400 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 223 | 20230913 | 153300 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 224 | 20230913 | 153200 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 225 | 20230913 | 153100 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 226 | 20230913 | 153000 | 16292359700 | 34600 | 34600 | 34600 | 34600 | 13818 |
| 227 | 20230913 | 152900 | 15814256900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 228 | 20230913 | 152800 | 15814256900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 229 | 20230913 | 152700 | 15814256900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 230 | 20230913 | 152600 | 15814256900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 231 | 20230913 | 152500 | 15814256900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 232 | 20230913 | 152400 | 15814256900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 233 | 20230913 | 152300 | 15814256900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 234 | 20230913 | 152200 | 15814256900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 235 | 20230913 | 152100 | 15814256900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 236 | 20230913 | 152000 | 15814256900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 237 | 20230913 | 151900 | 15814256900 | 34550 | 34550 | 34600 | 34550 | 2881 |
| 238 | 20230913 | 151800 | 15714656000 | 34550 | 34600 | 34600 | 34550 | 636 |
| 239 | 20230913 | 151700 | 15692666750 | 34550 | 34600 | 34600 | 34550 | 800 |
| 240 | 20230913 | 151600 | 15664995950 | 34550 | 34600 | 34600 | 34550 | 922 |
| 241 | 20230913 | 151500 | 15633133350 | 34550 | 34550 | 34600 | 34550 | 299 |
| 242 | 20230913 | 151400 | 15622795550 | 34600 | 34600 | 34600 | 34550 | 962 |
| 243 | 20230913 | 151300 | 15589513000 | 34600 | 34600 | 34650 | 34550 | 1306 |
| 244 | 20230913 | 151200 | 15544327350 | 34550 | 34600 | 34650 | 34550 | 7713 |
| 245 | 20230913 | 151100 | 15277460650 | 34600 | 34650 | 34650 | 34600 | 475 |
| 246 | 20230913 | 151000 | 15261011850 | 34650 | 34600 | 34650 | 34600 | 679 |
| 247 | 20230913 | 150900 | 15237494000 | 34650 | 34650 | 34650 | 34600 | 198 |
| 248 | 20230913 | 150800 | 15230633850 | 34650 | 34600 | 34650 | 34600 | 257 |
| 249 | 20230913 | 150700 | 15221730950 | 34600 | 34650 | 34650 | 34600 | 437 |
| 250 | 20230913 | 150600 | 15206594100 | 34650 | 34650 | 34650 | 34600 | 633 |
| 251 | 20230913 | 150500 | 15184665300 | 34650 | 34650 | 34650 | 34600 | 1078 |
| 252 | 20230913 | 150400 | 15147315350 | 34650 | 34700 | 34700 | 34650 | 621 |
| 253 | 20230913 | 150300 | 15125777850 | 34650 | 34700 | 34700 | 34650 | 275 |
| 254 | 20230913 | 150200 | 15116238450 | 34700 | 34750 | 34750 | 34650 | 3295 |
| 255 | 20230913 | 150100 | 15001909850 | 34750 | 34750 | 34750 | 34700 | 863 |
| 256 | 20230913 | 150000 | 14971926850 | 34750 | 34700 | 34750 | 34650 | 3137 |
| 257 | 20230913 | 145900 | 14863025100 | 34650 | 34650 | 34650 | 34600 | 11935 |
| 258 | 20230913 | 145800 | 14449485400 | 34600 | 34650 | 34650 | 34600 | 758 |
| 259 | 20230913 | 145700 | 14423234000 | 34650 | 34650 | 34650 | 34600 | 746 |
| 260 | 20230913 | 145600 | 14397415050 | 34600 | 34650 | 34650 | 34600 | 538 |
| 261 | 20230913 | 145500 | 14378787500 | 34650 | 34600 | 34650 | 34600 | 797 |
| 262 | 20230913 | 145400 | 14351204700 | 34650 | 34600 | 34650 | 34600 | 574 |
| 263 | 20230913 | 145300 | 14331337450 | 34650 | 34600 | 34650 | 34600 | 569 |
| 264 | 20230913 | 145200 | 14311638900 | 34600 | 34600 | 34650 | 34600 | 370 |
| 265 | 20230913 | 145100 | 14298823800 | 34600 | 34600 | 34650 | 34600 | 395 |
| 266 | 20230913 | 145000 | 14285148950 | 34650 | 34600 | 34650 | 34600 | 739 |
| 267 | 20230913 | 144900 | 14259551150 | 34600 | 34650 | 34650 | 34600 | 567 |
| 268 | 20230913 | 144800 | 14239918100 | 34650 | 34650 | 34650 | 34600 | 891 |
| 269 | 20230913 | 144700 | 14209070200 | 34650 | 34650 | 34650 | 34600 | 388 |
| 270 | 20230913 | 144600 | 14195637300 | 34650 | 34650 | 34700 | 34600 | 1159 |
| 271 | 20230913 | 144500 | 14155482550 | 34700 | 34600 | 34700 | 34600 | 3140 |
| 272 | 20230913 | 144400 | 14046660350 | 34650 | 34650 | 34650 | 34600 | 276 |
| 273 | 20230913 | 144300 | 14037101300 | 34600 | 34700 | 34700 | 34600 | 729 |
| 274 | 20230913 | 144200 | 14011831600 | 34650 | 34700 | 34700 | 34650 | 493 |
| 275 | 20230913 | 144100 | 13994736300 | 34700 | 34650 | 34700 | 34650 | 261 |
| 276 | 20230913 | 144000 | 13985688500 | 34700 | 34650 | 34700 | 34650 | 1201 |
| 277 | 20230913 | 143900 | 13944060300 | 34650 | 34650 | 34700 | 34650 | 330 |
| 278 | 20230913 | 143800 | 13932619950 | 34700 | 34650 | 34700 | 34650 | 903 |
| 279 | 20230913 | 143700 | 13901313900 | 34700 | 34650 | 34700 | 34650 | 696 |
| 280 | 20230913 | 143600 | 13877183050 | 34650 | 34700 | 34700 | 34650 | 502 |
| 281 | 20230913 | 143500 | 13859773950 | 34650 | 34700 | 34700 | 34650 | 8049 |
| 282 | 20230913 | 143400 | 13580545900 | 34750 | 34700 | 34750 | 34700 | 1083 |
| 283 | 20230913 | 143300 | 13542941150 | 34750 | 34750 | 34750 | 34700 | 983 |
| 284 | 20230913 | 143200 | 13508807450 | 34700 | 34750 | 34750 | 34700 | 322 |
| 285 | 20230913 | 143100 | 13497626800 | 34750 | 34700 | 34750 | 34700 | 1063 |
| 286 | 20230913 | 143000 | 13460700600 | 34700 | 34750 | 34800 | 34700 | 2399 |
| 287 | 20230913 | 142900 | 13377372600 | 34750 | 34800 | 34800 | 34750 | 415 |
| 288 | 20230913 | 142800 | 13362948600 | 34750 | 34800 | 34800 | 34750 | 723 |
| 289 | 20230913 | 142700 | 13337805800 | 34750 | 34750 | 34800 | 34750 | 518 |
| 290 | 20230913 | 142600 | 13319804950 | 34750 | 34850 | 34850 | 34750 | 805 |
| 291 | 20230913 | 142500 | 13291799550 | 34800 | 34800 | 34850 | 34800 | 1152 |
| 292 | 20230913 | 142400 | 13251701150 | 34800 | 34850 | 34850 | 34800 | 1681 |
| 293 | 20230913 | 142300 | 13193197900 | 34850 | 34850 | 34850 | 34800 | 926 |
| 294 | 20230913 | 142200 | 13160964850 | 34800 | 34800 | 34850 | 34800 | 1090 |
| 295 | 20230913 | 142100 | 13122993850 | 34800 | 34850 | 34850 | 34800 | 696 |
| 296 | 20230913 | 142000 | 13098755450 | 34850 | 34850 | 34900 | 34800 | 3255 |
| 297 | 20230913 | 141900 | 12985325100 | 34850 | 34850 | 34850 | 34800 | 752 |
| 298 | 20230913 | 141800 | 12959127000 | 34850 | 34900 | 34900 | 34850 | 5432 |
| 299 | 20230913 | 141700 | 12769685800 | 34900 | 34900 | 34950 | 34900 | 804 |
| 300 | 20230913 | 141600 | 12741618100 | 34900 | 34900 | 34950 | 34900 | 970 |
| 301 | 20230913 | 141500 | 12707732250 | 34900 | 34900 | 34950 | 34900 | 801 |
| 302 | 20230913 | 141400 | 12679764250 | 34900 | 34900 | 34950 | 34900 | 589 |
| 303 | 20230913 | 141300 | 12659195600 | 34900 | 34950 | 34950 | 34900 | 665 |
| 304 | 20230913 | 141200 | 12635973250 | 34900 | 34900 | 34950 | 34900 | 781 |
| 305 | 20230913 | 141100 | 12608691650 | 34900 | 34950 | 34950 | 34900 | 737 |
| 306 | 20230913 | 141000 | 12582951450 | 34900 | 34950 | 34950 | 34900 | 623 |
| 307 | 20230913 | 140900 | 12561197650 | 34950 | 34950 | 35000 | 34900 | 2515 |
| 308 | 20230913 | 140800 | 12473332550 | 34950 | 34950 | 35000 | 34900 | 10623 |
| 309 | 20230913 | 140700 | 12102137850 | 34950 | 35000 | 35000 | 34950 | 462 |
| 310 | 20230913 | 140600 | 12085982650 | 35000 | 35000 | 35000 | 34950 | 335 |
| 311 | 20230913 | 140500 | 12074261350 | 34950 | 35000 | 35000 | 34950 | 362 |
| 312 | 20230913 | 140400 | 12061601900 | 35000 | 35000 | 35000 | 34950 | 1252 |
| 313 | 20230913 | 140300 | 12017792650 | 35000 | 34950 | 35000 | 34950 | 720 |
| 314 | 20230913 | 140200 | 11992606950 | 35000 | 35000 | 35000 | 34950 | 993 |
| 315 | 20230913 | 140100 | 11957867850 | 34950 | 35000 | 35000 | 34950 | 824 |
| 316 | 20230913 | 140000 | 11929036750 | 35000 | 34950 | 35000 | 34950 | 795 |
| 317 | 20230913 | 135900 | 11901230200 | 34950 | 34950 | 34950 | 34900 | 3398 |
| 318 | 20230913 | 135800 | 11782479300 | 34900 | 34900 | 34950 | 34900 | 1364 |
| 319 | 20230913 | 135700 | 11734822750 | 34950 | 34950 | 34950 | 34900 | 558 |
| 320 | 20230913 | 135600 | 11715329750 | 34900 | 34900 | 34950 | 34900 | 609 |
| 321 | 20230913 | 135500 | 11694056950 | 34950 | 34900 | 34950 | 34900 | 257 |
| 322 | 20230913 | 135400 | 11685077100 | 34950 | 34950 | 34950 | 34900 | 732 |
| 323 | 20230913 | 135300 | 11659501650 | 34900 | 34950 | 34950 | 34900 | 388 |
| 324 | 20230913 | 135200 | 11645951850 | 34950 | 34950 | 34950 | 34900 | 450 |
| 325 | 20230913 | 135100 | 11630234700 | 34950 | 34900 | 34950 | 34900 | 636 |
| 326 | 20230913 | 135000 | 11608021600 | 34950 | 34950 | 34950 | 34900 | 900 |
| 327 | 20230913 | 134900 | 11576574600 | 34950 | 34950 | 34950 | 34900 | 528 |
| 328 | 20230913 | 134800 | 11558130100 | 34950 | 34900 | 34950 | 34900 | 829 |
| 329 | 20230913 | 134700 | 11529166050 | 34950 | 34950 | 34950 | 34900 | 781 |
| 330 | 20230913 | 134600 | 11501886750 | 34950 | 34950 | 34950 | 34900 | 1061 |
| 331 | 20230913 | 134500 | 11464814950 | 34950 | 34900 | 34950 | 34900 | 876 |
| 332 | 20230913 | 134400 | 11434207850 | 34950 | 34900 | 34950 | 34900 | 456 |
| 333 | 20230913 | 134300 | 11418282950 | 34950 | 34900 | 34950 | 34900 | 332 |
| 334 | 20230913 | 134200 | 11406680050 | 34900 | 34950 | 35000 | 34900 | 3048 |
| 335 | 20230913 | 134100 | 11300180700 | 35000 | 34950 | 35000 | 34950 | 3955 |
| 336 | 20230913 | 134000 | 11161924050 | 34950 | 34900 | 34950 | 34900 | 1066 |
| 337 | 20230913 | 133900 | 11124704000 | 34900 | 34950 | 34950 | 34900 | 735 |
| 338 | 20230913 | 133800 | 11099024850 | 34900 | 34950 | 34950 | 34900 | 613 |
| 339 | 20230913 | 133700 | 11077613900 | 34900 | 34900 | 34950 | 34900 | 839 |
| 340 | 20230913 | 133600 | 11048305650 | 34900 | 34900 | 34950 | 34900 | 668 |
| 341 | 20230913 | 133500 | 11024970050 | 34950 | 34900 | 34950 | 34900 | 318 |
| 342 | 20230913 | 133400 | 11013865200 | 34950 | 34950 | 34950 | 34900 | 2240 |
| 343 | 20230913 | 133300 | 10935586350 | 35000 | 34950 | 35000 | 34950 | 875 |
| 344 | 20230913 | 133200 | 10904970650 | 34950 | 34950 | 35000 | 34950 | 1182 |
| 345 | 20230913 | 133100 | 10863649200 | 34950 | 34950 | 35000 | 34950 | 591 |
| 346 | 20230913 | 133000 | 10842973500 | 34950 | 34950 | 35000 | 34950 | 664 |
| 347 | 20230913 | 132900 | 10819749950 | 34950 | 34950 | 35000 | 34950 | 1009 |
| 348 | 20230913 | 132800 | 10784481250 | 34950 | 35000 | 35000 | 34950 | 738 |
| 349 | 20230913 | 132700 | 10758670850 | 34950 | 34950 | 35000 | 34950 | 2195 |
| 350 | 20230913 | 132600 | 10681882450 | 34950 | 34950 | 34950 | 34900 | 2273 |
| 351 | 20230913 | 132500 | 10602442350 | 34950 | 34950 | 35000 | 34900 | 5225 |
| 352 | 20230913 | 132400 | 10419751150 | 34950 | 35000 | 35000 | 34950 | 966 |
| 353 | 20230913 | 132300 | 10385952750 | 34950 | 34950 | 35000 | 34950 | 1306 |
| 354 | 20230913 | 132200 | 10340297300 | 35000 | 35000 | 35000 | 34950 | 816 |
| 355 | 20230913 | 132100 | 10311755250 | 34950 | 34950 | 35000 | 34950 | 432 |
| 356 | 20230913 | 132000 | 10296637800 | 34950 | 34950 | 35000 | 34950 | 634 |
| 357 | 20230913 | 131900 | 10274459450 | 34950 | 34900 | 35000 | 34900 | 6292 |
| 358 | 20230913 | 131800 | 10054504450 | 34900 | 34950 | 34950 | 34900 | 787 |
| 359 | 20230913 | 131700 | 10027015400 | 34900 | 34900 | 34950 | 34900 | 587 |
| 360 | 20230913 | 131600 | 10006518900 | 34900 | 34900 | 34950 | 34900 | 684 |
| 361 | 20230913 | 131500 | 9982636100 | 34900 | 34900 | 34900 | 34850 | 3246 |
| 362 | 20230913 | 131400 | 9869359800 | 34900 | 34900 | 34900 | 34850 | 850 |
| 363 | 20230913 | 131300 | 9839707950 | 34900 | 34900 | 34900 | 34850 | 775 |
| 364 | 20230913 | 131200 | 9812670750 | 34900 | 34900 | 34900 | 34850 | 777 |
| 365 | 20230913 | 131100 | 9785562500 | 34850 | 34900 | 34900 | 34850 | 472 |
| 366 | 20230913 | 131000 | 9769109150 | 34900 | 34850 | 34900 | 34850 | 665 |
| 367 | 20230913 | 130900 | 9745924400 | 34850 | 34850 | 34900 | 34850 | 625 |
| 368 | 20230913 | 130800 | 9724119100 | 34850 | 34850 | 34900 | 34850 | 1355 |
| 369 | 20230913 | 130700 | 9676883800 | 34850 | 34850 | 34900 | 34850 | 966 |
| 370 | 20230913 | 130600 | 9643189350 | 34850 | 34850 | 34900 | 34850 | 520 |
| 371 | 20230913 | 130500 | 9625051750 | 34900 | 34850 | 34900 | 34850 | 569 |
| 372 | 20230913 | 130400 | 9605203250 | 34850 | 34900 | 34900 | 34850 | 272 |
| 373 | 20230913 | 130300 | 9595718450 | 34850 | 34850 | 34900 | 34850 | 339 |
| 374 | 20230913 | 130200 | 9583899950 | 34900 | 34900 | 34900 | 34850 | 2199 |
| 375 | 20230913 | 130100 | 9507204400 | 34950 | 34900 | 34950 | 34900 | 499 |
| 376 | 20230913 | 130000 | 9489774350 | 34900 | 34950 | 34950 | 34900 | 2241 |
| 377 | 20230913 | 125900 | 9411459400 | 34950 | 34950 | 35000 | 34950 | 648 |
| 378 | 20230913 | 125800 | 9388801500 | 34950 | 34950 | 35000 | 34950 | 524 |
| 379 | 20230913 | 125700 | 9370477100 | 34950 | 34950 | 35050 | 34950 | 5435 |
| 380 | 20230913 | 125600 | 9180269150 | 34950 | 34800 | 34950 | 34750 | 9681 |
| 381 | 20230913 | 125500 | 8842723800 | 34800 | 34800 | 34800 | 34750 | 1577 |
| 382 | 20230913 | 125400 | 8787853300 | 34750 | 34750 | 34750 | 34750 | 1037 |
| 383 | 20230913 | 125300 | 8751817550 | 34800 | 34800 | 34800 | 34750 | 1716 |
| 384 | 20230913 | 125200 | 8692122050 | 34750 | 34800 | 34800 | 34750 | 286 |
| 385 | 20230913 | 125100 | 8682182550 | 34750 | 34800 | 34800 | 34750 | 377 |
| 386 | 20230913 | 125000 | 8669077700 | 34750 | 34750 | 34800 | 34700 | 4154 |
| 387 | 20230913 | 124900 | 8524713650 | 34750 | 34700 | 34750 | 34700 | 304 |
| 388 | 20230913 | 124800 | 8514160650 | 34700 | 34700 | 34700 | 34700 | 183 |
| 389 | 20230913 | 124700 | 8507810550 | 34750 | 34650 | 34750 | 34650 | 587 |
| 390 | 20230913 | 124600 | 8487425900 | 34700 | 34700 | 34750 | 34700 | 280 |
| 391 | 20230913 | 124500 | 8477709800 | 34700 | 34700 | 34700 | 34650 | 1561 |
| 392 | 20230913 | 124400 | 8423545050 | 34650 | 34600 | 34700 | 34600 | 562 |
| 393 | 20230913 | 124300 | 8404069450 | 34700 | 34650 | 34700 | 34600 | 1823 |
| 394 | 20230913 | 124200 | 8340831000 | 34650 | 34650 | 34700 | 34650 | 881 |
| 395 | 20230913 | 124100 | 8310298750 | 34700 | 34650 | 34700 | 34600 | 1147 |
| 396 | 20230913 | 124000 | 8270551500 | 34600 | 34650 | 34650 | 34600 | 859 |
| 397 | 20230913 | 123900 | 8240787200 | 34650 | 34700 | 34750 | 34650 | 2554 |
| 398 | 20230913 | 123800 | 8152261700 | 34700 | 34700 | 34750 | 34650 | 1216 |
| 399 | 20230913 | 123700 | 8110052650 | 34700 | 34750 | 34750 | 34650 | 723 |
| 400 | 20230913 | 123600 | 8084960150 | 34700 | 34650 | 34750 | 34650 | 924 |
| 401 | 20230913 | 123500 | 8052890200 | 34700 | 34700 | 34750 | 34650 | 2690 |
| 402 | 20230913 | 123400 | 7959543300 | 34700 | 34750 | 34750 | 34700 | 594 |
| 403 | 20230913 | 123300 | 7938915900 | 34700 | 34750 | 34750 | 34700 | 467 |
| 404 | 20230913 | 123200 | 7922703600 | 34700 | 34700 | 34750 | 34650 | 1097 |
| 405 | 20230913 | 123100 | 7884655950 | 34700 | 34700 | 34750 | 34650 | 1860 |
| 406 | 20230913 | 123000 | 7820091300 | 34700 | 34700 | 34750 | 34700 | 687 |
| 407 | 20230913 | 122900 | 7796232350 | 34700 | 34700 | 34700 | 34650 | 1030 |
| 408 | 20230913 | 122800 | 7760491400 | 34650 | 34700 | 34750 | 34650 | 349 |
| 409 | 20230913 | 122700 | 7748383650 | 34650 | 34700 | 34750 | 34650 | 501 |
| 410 | 20230913 | 122600 | 7731004200 | 34650 | 34650 | 34700 | 34650 | 592 |
| 411 | 20230913 | 122500 | 7710471500 | 34700 | 34700 | 34700 | 34650 | 950 |
| 412 | 20230913 | 122400 | 7677515700 | 34700 | 34700 | 34700 | 34650 | 601 |
| 413 | 20230913 | 122300 | 7656663250 | 34650 | 34700 | 34750 | 34650 | 1994 |
| 414 | 20230913 | 122200 | 7587467300 | 34700 | 34700 | 34700 | 34650 | 872 |
| 415 | 20230913 | 122100 | 7557218350 | 34700 | 34750 | 34750 | 34700 | 1828 |
| 416 | 20230913 | 122000 | 7493763250 | 34700 | 34700 | 34750 | 34700 | 1447 |
| 417 | 20230913 | 121900 | 7443490850 | 34750 | 34700 | 34750 | 34700 | 276 |
| 418 | 20230913 | 121800 | 7433909150 | 34750 | 34700 | 34750 | 34700 | 391 |
| 419 | 20230913 | 121700 | 7420331350 | 34700 | 34750 | 34750 | 34700 | 683 |
| 420 | 20230913 | 121600 | 7396619450 | 34700 | 34700 | 34750 | 34700 | 315 |
| 421 | 20230913 | 121500 | 7385684800 | 34700 | 34700 | 34700 | 34700 | 272 |
| 422 | 20230913 | 121400 | 7376246400 | 34750 | 34700 | 34750 | 34700 | 1085 |
| 423 | 20230913 | 121300 | 7338556500 | 34700 | 34700 | 34750 | 34700 | 347 |
| 424 | 20230913 | 121200 | 7326515100 | 34750 | 34750 | 34750 | 34700 | 754 |
| 425 | 20230913 | 121100 | 7300317050 | 34750 | 34700 | 34750 | 34700 | 647 |
| 426 | 20230913 | 121000 | 7277848950 | 34750 | 34750 | 34750 | 34700 | 645 |
| 427 | 20230913 | 120900 | 7255449650 | 34700 | 34700 | 34750 | 34700 | 566 |
| 428 | 20230913 | 120800 | 7235800800 | 34750 | 34750 | 34750 | 34700 | 1093 |
| 429 | 20230913 | 120700 | 7197860550 | 34700 | 34700 | 34750 | 34700 | 275 |
| 430 | 20230913 | 120600 | 7188313550 | 34750 | 34750 | 34750 | 34700 | 1076 |
| 431 | 20230913 | 120500 | 7150922600 | 34750 | 34800 | 34800 | 34700 | 1649 |
| 432 | 20230913 | 120400 | 7093614700 | 34800 | 34800 | 34800 | 34750 | 792 |
| 433 | 20230913 | 120300 | 7066082500 | 34750 | 34750 | 34750 | 34750 | 820 |
| 434 | 20230913 | 120200 | 7037587500 | 34750 | 34800 | 34800 | 34750 | 399 |
| 435 | 20230913 | 120100 | 7023711850 | 34750 | 34800 | 34800 | 34750 | 181 |
| 436 | 20230913 | 120000 | 7017414400 | 34750 | 34750 | 34800 | 34750 | 269 |
| 437 | 20230913 | 115900 | 7008062400 | 34750 | 34750 | 34750 | 34750 | 263 |
| 438 | 20230913 | 115800 | 6998923150 | 34800 | 34750 | 34800 | 34750 | 508 |
| 439 | 20230913 | 115700 | 6981254250 | 34750 | 34800 | 34800 | 34750 | 199 |
| 440 | 20230913 | 115600 | 6974338500 | 34800 | 34750 | 34800 | 34750 | 278 |
| 441 | 20230913 | 115500 | 6964673200 | 34800 | 34750 | 34800 | 34750 | 428 |
| 442 | 20230913 | 115400 | 6949788400 | 34750 | 34750 | 34800 | 34750 | 585 |
| 443 | 20230913 | 115300 | 6929455550 | 34750 | 34750 | 34800 | 34750 | 349 |
| 444 | 20230913 | 115200 | 6917322200 | 34800 | 34750 | 34800 | 34750 | 760 |
| 445 | 20230913 | 115100 | 6890901850 | 34750 | 34750 | 34750 | 34750 | 230 |
| 446 | 20230913 | 115000 | 6882909350 | 34750 | 34750 | 34800 | 34750 | 242 |
| 447 | 20230913 | 114900 | 6874490150 | 34750 | 34750 | 34800 | 34750 | 308 |
| 448 | 20230913 | 114800 | 6863780950 | 34750 | 34750 | 34800 | 34750 | 364 |
| 449 | 20230913 | 114700 | 6851127800 | 34750 | 34800 | 34800 | 34750 | 434 |
| 450 | 20230913 | 114600 | 6836040000 | 34800 | 34750 | 34800 | 34750 | 707 |
| 451 | 20230913 | 114500 | 6811448950 | 34750 | 34750 | 34750 | 34700 | 854 |
| 452 | 20230913 | 114400 | 6781780250 | 34700 | 34700 | 34750 | 34700 | 502 |
| 453 | 20230913 | 114300 | 6764345100 | 34700 | 34750 | 34750 | 34700 | 558 |
| 454 | 20230913 | 114200 | 6744966250 | 34750 | 34700 | 34750 | 34700 | 598 |
| 455 | 20230913 | 114100 | 6724195400 | 34700 | 34700 | 34750 | 34700 | 434 |
| 456 | 20230913 | 114000 | 6709133100 | 34700 | 34650 | 34700 | 34650 | 1170 |
| 457 | 20230913 | 113900 | 6668544100 | 34650 | 34650 | 34700 | 34650 | 397 |
| 458 | 20230913 | 113800 | 6654781100 | 34700 | 34650 | 34700 | 34650 | 176 |
| 459 | 20230913 | 113700 | 6648675100 | 34650 | 34700 | 34700 | 34650 | 926 |
| 460 | 20230913 | 113600 | 6616551600 | 34700 | 34600 | 34700 | 34600 | 2235 |
| 461 | 20230913 | 113500 | 6539104800 | 34600 | 34650 | 34650 | 34600 | 416 |
| 462 | 20230913 | 113400 | 6524706300 | 34650 | 34600 | 34650 | 34600 | 365 |
| 463 | 20230913 | 113300 | 6512066950 | 34650 | 34600 | 34650 | 34600 | 315 |
| 464 | 20230913 | 113200 | 6501161850 | 34600 | 34650 | 34650 | 34600 | 475 |
| 465 | 20230913 | 113100 | 6484722400 | 34650 | 34600 | 34650 | 34600 | 454 |
| 466 | 20230913 | 113000 | 6469000950 | 34650 | 34600 | 34650 | 34600 | 528 |
| 467 | 20230913 | 112900 | 6450720000 | 34650 | 34650 | 34650 | 34600 | 1807 |
| 468 | 20230913 | 112800 | 6388131250 | 34600 | 34650 | 34700 | 34600 | 1259 |
| 469 | 20230913 | 112700 | 6344541200 | 34650 | 34650 | 34650 | 34600 | 547 |
| 470 | 20230913 | 112600 | 6325587700 | 34650 | 34650 | 34700 | 34650 | 861 |
| 471 | 20230913 | 112500 | 6295749950 | 34650 | 34650 | 34700 | 34650 | 461 |
| 472 | 20230913 | 112400 | 6279764500 | 34650 | 34650 | 34700 | 34650 | 298 |
| 473 | 20230913 | 112300 | 6269433650 | 34650 | 34700 | 34700 | 34650 | 497 |
| 474 | 20230913 | 112200 | 6252205850 | 34650 | 34650 | 34700 | 34650 | 593 |
| 475 | 20230913 | 112100 | 6231640850 | 34650 | 34700 | 34700 | 34650 | 707 |
| 476 | 20230913 | 112000 | 6207109800 | 34700 | 34650 | 34750 | 34650 | 375 |
| 477 | 20230913 | 111900 | 6194093050 | 34700 | 34650 | 34700 | 34650 | 530 |
| 478 | 20230913 | 111800 | 6175711850 | 34650 | 34700 | 34750 | 34650 | 721 |
| 479 | 20230913 | 111700 | 6150694950 | 34700 | 34700 | 34700 | 34650 | 632 |
| 480 | 20230913 | 111600 | 6128764600 | 34700 | 34700 | 34750 | 34650 | 1599 |
| 481 | 20230913 | 111500 | 6073294350 | 34700 | 34750 | 34800 | 34700 | 444 |
| 482 | 20230913 | 111400 | 6057870050 | 34750 | 34650 | 34750 | 34650 | 3545 |
| 483 | 20230913 | 111300 | 5934750450 | 34650 | 34700 | 34700 | 34650 | 435 |
| 484 | 20230913 | 111200 | 5919665000 | 34750 | 34700 | 34750 | 34700 | 373 |
| 485 | 20230913 | 111100 | 5906711400 | 34700 | 34700 | 34750 | 34700 | 1480 |
| 486 | 20230913 | 111000 | 5855341850 | 34700 | 34700 | 34750 | 34700 | 763 |
| 487 | 20230913 | 110900 | 5828855200 | 34700 | 34700 | 34750 | 34700 | 805 |
| 488 | 20230913 | 110800 | 5800893550 | 34700 | 34700 | 34750 | 34700 | 1544 |
| 489 | 20230913 | 110700 | 5747316700 | 34650 | 34650 | 34700 | 34650 | 422 |
| 490 | 20230913 | 110600 | 5732682450 | 34700 | 34650 | 34700 | 34600 | 1941 |
| 491 | 20230913 | 110500 | 5665441900 | 34600 | 34600 | 34650 | 34600 | 644 |
| 492 | 20230913 | 110400 | 5643139500 | 34600 | 34650 | 34650 | 34600 | 309 |
| 493 | 20230913 | 110300 | 5632437750 | 34650 | 34550 | 34650 | 34550 | 1863 |
| 494 | 20230913 | 110200 | 5567971450 | 34600 | 34550 | 34600 | 34550 | 1304 |
| 495 | 20230913 | 110100 | 5522863100 | 34550 | 34550 | 34600 | 34550 | 1507 |
| 496 | 20230913 | 110000 | 5470784450 | 34550 | 34550 | 34550 | 34450 | 485 |
| 497 | 20230913 | 105900 | 5454049500 | 34500 | 34500 | 34550 | 34500 | 693 |
| 498 | 20230913 | 105800 | 5430140950 | 34500 | 34550 | 34550 | 34500 | 651 |
| 499 | 20230913 | 105700 | 5407662050 | 34550 | 34500 | 34550 | 34500 | 2139 |
| 500 | 20230913 | 105600 | 5333856500 | 34500 | 34550 | 34550 | 34500 | 234 |
| 501 | 20230913 | 105500 | 5325773350 | 34550 | 34550 | 34550 | 34500 | 1602 |
| 502 | 20230913 | 105400 | 5270424350 | 34600 | 34550 | 34600 | 34500 | 2147 |
| 503 | 20230913 | 105300 | 5196256750 | 34600 | 34600 | 34600 | 34550 | 885 |
| 504 | 20230913 | 105200 | 5165674200 | 34600 | 34550 | 34600 | 34550 | 493 |
| 505 | 20230913 | 105100 | 5148634500 | 34600 | 34550 | 34600 | 34550 | 1726 |
| 506 | 20230913 | 105000 | 5088963400 | 34550 | 34550 | 34600 | 34550 | 360 |
| 507 | 20230913 | 104900 | 5076516750 | 34600 | 34600 | 34600 | 34550 | 538 |
| 508 | 20230913 | 104800 | 5057910400 | 34600 | 34600 | 34650 | 34600 | 809 |
| 509 | 20230913 | 104700 | 5029912800 | 34550 | 34600 | 34650 | 34550 | 1200 |
| 510 | 20230913 | 104600 | 4988390950 | 34600 | 34600 | 34600 | 34600 | 338 |
| 511 | 20230913 | 104500 | 4976696150 | 34600 | 34600 | 34650 | 34600 | 715 |
| 512 | 20230913 | 104400 | 4951946800 | 34650 | 34650 | 34650 | 34600 | 439 |
| 513 | 20230913 | 104300 | 4936735600 | 34650 | 34650 | 34700 | 34650 | 370 |
| 514 | 20230913 | 104200 | 4923910700 | 34650 | 34700 | 34700 | 34650 | 522 |
| 515 | 20230913 | 104100 | 4905811050 | 34650 | 34650 | 34700 | 34600 | 647 |
| 516 | 20230913 | 104000 | 4883390900 | 34650 | 34650 | 34650 | 34600 | 1323 |
| 517 | 20230913 | 103900 | 4837550700 | 34650 | 34600 | 34700 | 34600 | 1071 |
| 518 | 20230913 | 103800 | 4800437400 | 34600 | 34600 | 34600 | 34600 | 352 |
| 519 | 20230913 | 103700 | 4788258200 | 34600 | 34600 | 34650 | 34600 | 389 |
| 520 | 20230913 | 103600 | 4774793400 | 34600 | 34600 | 34650 | 34600 | 772 |
| 521 | 20230913 | 103500 | 4748070350 | 34650 | 34650 | 34650 | 34600 | 546 |
| 522 | 20230913 | 103400 | 4729168650 | 34600 | 34600 | 34600 | 34600 | 463 |
| 523 | 20230913 | 103300 | 4713148850 | 34600 | 34650 | 34700 | 34600 | 3249 |
| 524 | 20230913 | 103200 | 4600651400 | 34650 | 34650 | 34700 | 34650 | 801 |
| 525 | 20230913 | 103100 | 4572893050 | 34650 | 34600 | 34650 | 34600 | 686 |
| 526 | 20230913 | 103000 | 4549133450 | 34650 | 34600 | 34650 | 34600 | 860 |
| 527 | 20230913 | 102900 | 4519359300 | 34600 | 34650 | 34650 | 34600 | 1316 |
| 528 | 20230913 | 102800 | 4473787750 | 34650 | 34650 | 34650 | 34600 | 505 |
| 529 | 20230913 | 102700 | 4456297350 | 34650 | 34650 | 34700 | 34650 | 828 |
| 530 | 20230913 | 102600 | 4427596800 | 34650 | 34700 | 34700 | 34650 | 476 |
| 531 | 20230913 | 102500 | 4411103350 | 34700 | 34650 | 34700 | 34600 | 990 |
| 532 | 20230913 | 102400 | 4376790800 | 34700 | 34750 | 34750 | 34650 | 533 |
| 533 | 20230913 | 102300 | 4358302700 | 34700 | 34700 | 34750 | 34700 | 563 |
| 534 | 20230913 | 102200 | 4338762450 | 34750 | 34700 | 34750 | 34700 | 415 |
| 535 | 20230913 | 102100 | 4324356100 | 34700 | 34700 | 34750 | 34700 | 860 |
| 536 | 20230913 | 102000 | 4294503450 | 34700 | 34700 | 34750 | 34700 | 580 |
| 537 | 20230913 | 101900 | 4274371700 | 34700 | 34700 | 34700 | 34650 | 651 |
| 538 | 20230913 | 101800 | 4251782700 | 34650 | 34700 | 34700 | 34650 | 448 |
| 539 | 20230913 | 101700 | 4236251000 | 34700 | 34700 | 34700 | 34650 | 434 |
| 540 | 20230913 | 101600 | 4221200800 | 34700 | 34700 | 34700 | 34700 | 852 |
| 541 | 20230913 | 101500 | 4191636400 | 34700 | 34650 | 34750 | 34650 | 2430 |
| 542 | 20230913 | 101400 | 4107236750 | 34650 | 34650 | 34700 | 34650 | 1241 |
| 543 | 20230913 | 101300 | 4064190800 | 34650 | 34650 | 34650 | 34650 | 498 |
| 544 | 20230913 | 101200 | 4046935100 | 34650 | 34700 | 34700 | 34650 | 941 |
| 545 | 20230913 | 101100 | 4014282550 | 34700 | 34700 | 34750 | 34700 | 270 |
| 546 | 20230913 | 101000 | 4004912350 | 34700 | 34700 | 34750 | 34700 | 1338 |
| 547 | 20230913 | 100900 | 3958468750 | 34700 | 34750 | 34750 | 34700 | 968 |
| 548 | 20230913 | 100800 | 3924859250 | 34700 | 34750 | 34800 | 34700 | 1282 |
| 549 | 20230913 | 100700 | 3880335300 | 34750 | 34750 | 34800 | 34750 | 317 |
| 550 | 20230913 | 100600 | 3869319500 | 34750 | 34800 | 34800 | 34750 | 703 |
| 551 | 20230913 | 100500 | 3844863200 | 34800 | 34850 | 34850 | 34800 | 744 |
| 552 | 20230913 | 100400 | 3818956750 | 34850 | 34850 | 34900 | 34800 | 1039 |
| 553 | 20230913 | 100300 | 3782747950 | 34850 | 34900 | 34900 | 34850 | 1269 |
| 554 | 20230913 | 100200 | 3738459900 | 34900 | 34900 | 34950 | 34850 | 3248 |
| 555 | 20230913 | 100100 | 3625154650 | 34900 | 34900 | 34950 | 34900 | 1216 |
| 556 | 20230913 | 100000 | 3582713250 | 34950 | 35050 | 35050 | 34900 | 1168 |
| 557 | 20230913 | 095900 | 3541886500 | 34900 | 35050 | 35100 | 34900 | 2948 |
| 558 | 20230913 | 095800 | 3438688600 | 35000 | 35000 | 35100 | 34950 | 6021 |
| 559 | 20230913 | 095700 | 3227886800 | 34950 | 34800 | 35000 | 34800 | 5739 |
| 560 | 20230913 | 095600 | 3027812600 | 34800 | 34800 | 34800 | 34800 | 2020 |
| 561 | 20230913 | 095500 | 2957516600 | 34800 | 34800 | 34850 | 34800 | 2071 |
| 562 | 20230913 | 095400 | 2885441800 | 34850 | 34850 | 34850 | 34800 | 1916 |
| 563 | 20230913 | 095300 | 2818677750 | 34850 | 34900 | 34900 | 34850 | 1456 |
| 564 | 20230913 | 095200 | 2767929400 | 34850 | 34900 | 34900 | 34850 | 556 |
| 565 | 20230913 | 095100 | 2748545300 | 34850 | 34900 | 34900 | 34850 | 1106 |
| 566 | 20230913 | 095000 | 2709988500 | 34900 | 34850 | 34900 | 34850 | 1005 |
| 567 | 20230913 | 094900 | 2674931700 | 34900 | 34850 | 34900 | 34800 | 2007 |
| 568 | 20230913 | 094800 | 2604982750 | 34850 | 34800 | 34850 | 34800 | 779 |
| 569 | 20230913 | 094700 | 2577864400 | 34850 | 34800 | 34850 | 34800 | 574 |
| 570 | 20230913 | 094600 | 2557874600 | 34800 | 34800 | 34850 | 34750 | 1278 |
| 571 | 20230913 | 094500 | 2513396450 | 34750 | 34700 | 34800 | 34700 | 1737 |
| 572 | 20230913 | 094400 | 2453006750 | 34700 | 34700 | 34750 | 34650 | 1784 |
| 573 | 20230913 | 094300 | 2391088400 | 34650 | 34650 | 34700 | 34650 | 706 |
| 574 | 20230913 | 094200 | 2366598650 | 34700 | 34650 | 34700 | 34650 | 386 |
| 575 | 20230913 | 094100 | 2353212650 | 34650 | 34650 | 34700 | 34600 | 1498 |
| 576 | 20230913 | 094000 | 2301314550 | 34650 | 34600 | 34650 | 34600 | 630 |
| 577 | 20230913 | 093900 | 2279503150 | 34600 | 34650 | 34650 | 34600 | 522 |
| 578 | 20230913 | 093800 | 2261432550 | 34600 | 34650 | 34650 | 34600 | 455 |
| 579 | 20230913 | 093700 | 2245679050 | 34650 | 34550 | 34650 | 34550 | 4289 |
| 580 | 20230913 | 093600 | 2097379200 | 34500 | 34500 | 34500 | 34450 | 2043 |
| 581 | 20230913 | 093500 | 2026925900 | 34500 | 34500 | 34500 | 34450 | 980 |
| 582 | 20230913 | 093400 | 1993116250 | 34500 | 34500 | 34550 | 34500 | 822 |
| 583 | 20230913 | 093300 | 1964753900 | 34550 | 34500 | 34550 | 34500 | 530 |
| 584 | 20230913 | 093200 | 1946453450 | 34550 | 34550 | 34550 | 34500 | 422 |
| 585 | 20230913 | 093100 | 1931891200 | 34550 | 34600 | 34600 | 34500 | 539 |
| 586 | 20230913 | 093000 | 1913281650 | 34550 | 34600 | 34600 | 34500 | 780 |
| 587 | 20230913 | 092900 | 1886321000 | 34550 | 34550 | 34600 | 34550 | 652 |
| 588 | 20230913 | 092800 | 1863774400 | 34600 | 34500 | 34600 | 34450 | 3294 |
| 589 | 20230913 | 092700 | 1750067800 | 34500 | 34450 | 34500 | 34450 | 1101 |
| 590 | 20230913 | 092600 | 1712126550 | 34500 | 34400 | 34500 | 34400 | 1598 |
| 591 | 20230913 | 092500 | 1657078650 | 34450 | 34400 | 34450 | 34400 | 591 |
| 592 | 20230913 | 092400 | 1636735700 | 34400 | 34400 | 34450 | 34400 | 677 |
| 593 | 20230913 | 092300 | 1613438400 | 34450 | 34350 | 34450 | 34350 | 684 |
| 594 | 20230913 | 092200 | 1589915800 | 34400 | 34400 | 34450 | 34350 | 3087 |
| 595 | 20230913 | 092100 | 1483797400 | 34450 | 34300 | 34450 | 34300 | 1900 |
| 596 | 20230913 | 092000 | 1418459450 | 34300 | 34350 | 34350 | 34300 | 1190 |
| 597 | 20230913 | 091900 | 1377623750 | 34350 | 34300 | 34400 | 34300 | 775 |
| 598 | 20230913 | 091800 | 1351028050 | 34300 | 34350 | 34400 | 34250 | 963 |
| 599 | 20230913 | 091700 | 1317982400 | 34300 | 34250 | 34400 | 34250 | 1507 |
| 600 | 20230913 | 091600 | 1266305500 | 34250 | 34300 | 34300 | 34250 | 600 |
| 601 | 20230913 | 091500 | 1245740400 | 34300 | 34350 | 34400 | 34250 | 4201 |
| 602 | 20230913 | 091400 | 1101556350 | 34350 | 34400 | 34400 | 34350 | 664 |
| 603 | 20230913 | 091300 | 1078739050 | 34350 | 34400 | 34400 | 34350 | 608 |
| 604 | 20230913 | 091200 | 1057844750 | 34450 | 34500 | 34650 | 34400 | 3427 |
| 605 | 20230913 | 091100 | 939710200 | 34450 | 34550 | 34700 | 34400 | 2579 |
| 606 | 20230913 | 091000 | 850671250 | 34600 | 34300 | 34650 | 34300 | 6086 |
| 607 | 20230913 | 090900 | 641402450 | 34300 | 34300 | 34350 | 34300 | 625 |
| 608 | 20230913 | 090800 | 619950100 | 34300 | 34250 | 34350 | 34250 | 2030 |
| 609 | 20230913 | 090700 | 550347350 | 34300 | 34250 | 34300 | 34250 | 3161 |
| 610 | 20230913 | 090600 | 441995900 | 34250 | 34300 | 34350 | 34250 | 1959 |
| 611 | 20230913 | 090500 | 374803200 | 34300 | 34350 | 34350 | 34250 | 1509 |
| 612 | 20230913 | 090400 | 323024600 | 34350 | 34500 | 34550 | 34350 | 2579 |
| 613 | 20230913 | 090300 | 234215850 | 34500 | 34650 | 34650 | 34500 | 1458 |
| 614 | 20230913 | 090200 | 183783600 | 34600 | 34550 | 34800 | 34500 | 1447 |
| 615 | 20230913 | 090100 | 133707950 | 34500 | 34600 | 34600 | 34500 | 1491 |
| 616 | 20230913 | 090000 | 82202300 | 34650 | 34850 | 34950 | 34650 | 2320 |