31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 184300 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 3769 |
| 3 | 20230912 | 184200 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20230912 | 184100 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20230912 | 184000 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20230912 | 183900 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20230912 | 183800 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20230912 | 183700 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20230912 | 183600 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20230912 | 183500 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20230912 | 183400 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20230912 | 183300 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20230912 | 183200 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20230912 | 183100 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20230912 | 183000 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20230912 | 182900 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20230912 | 182800 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20230912 | 182700 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20230912 | 182600 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20230912 | 182500 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20230912 | 182400 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20230912 | 182300 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20230912 | 182200 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20230912 | 182100 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20230912 | 182000 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20230912 | 181900 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20230912 | 181800 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20230912 | 181700 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20230912 | 181600 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20230912 | 181500 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20230912 | 181400 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20230912 | 181300 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 3769 |
| 33 | 20230912 | 181200 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20230912 | 181100 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20230912 | 181000 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20230912 | 180900 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20230912 | 180800 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20230912 | 180700 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20230912 | 180600 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20230912 | 180500 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20230912 | 180400 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20230912 | 180300 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20230912 | 180200 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20230912 | 180100 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20230912 | 180000 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20230912 | 175900 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20230912 | 175800 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20230912 | 175700 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20230912 | 175600 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20230912 | 175500 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20230912 | 175400 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20230912 | 175300 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20230912 | 175200 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20230912 | 175100 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20230912 | 175000 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20230912 | 174900 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20230912 | 174800 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20230912 | 174700 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20230912 | 174600 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20230912 | 174500 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20230912 | 174400 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20230912 | 174300 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 3769 |
| 63 | 20230912 | 174200 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20230912 | 174100 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20230912 | 174000 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20230912 | 173900 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20230912 | 173800 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20230912 | 173700 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20230912 | 173600 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20230912 | 173500 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20230912 | 173400 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20230912 | 173300 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20230912 | 173200 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20230912 | 173100 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20230912 | 173000 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20230912 | 172900 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20230912 | 172800 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20230912 | 172700 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20230912 | 172600 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20230912 | 172500 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20230912 | 172400 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20230912 | 172300 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20230912 | 172200 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20230912 | 172100 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20230912 | 172000 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20230912 | 171900 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20230912 | 171800 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20230912 | 171700 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20230912 | 171600 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20230912 | 171500 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20230912 | 171400 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20230912 | 171300 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 3769 |
| 93 | 20230912 | 171200 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20230912 | 171100 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20230912 | 171000 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20230912 | 170900 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20230912 | 170800 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20230912 | 170700 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20230912 | 170600 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20230912 | 170500 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20230912 | 170400 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20230912 | 170300 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20230912 | 170200 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20230912 | 170100 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20230912 | 170000 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20230912 | 165900 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20230912 | 165800 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20230912 | 165700 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20230912 | 165600 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20230912 | 165500 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20230912 | 165400 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20230912 | 165300 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20230912 | 165200 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20230912 | 165100 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20230912 | 165000 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20230912 | 164900 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20230912 | 164800 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20230912 | 164700 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20230912 | 164600 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20230912 | 164500 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20230912 | 164400 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20230912 | 164300 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 3769 |
| 123 | 20230912 | 164200 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20230912 | 164100 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20230912 | 164000 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20230912 | 163900 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20230912 | 163800 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20230912 | 163700 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20230912 | 163600 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20230912 | 163500 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20230912 | 163400 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20230912 | 163300 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20230912 | 163200 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20230912 | 163100 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20230912 | 163000 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20230912 | 162900 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20230912 | 162800 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20230912 | 162700 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20230912 | 162600 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20230912 | 162500 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20230912 | 162400 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20230912 | 162300 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20230912 | 162200 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20230912 | 162100 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20230912 | 162000 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20230912 | 161900 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20230912 | 161800 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20230912 | 161700 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20230912 | 161600 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20230912 | 161500 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20230912 | 161400 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20230912 | 161300 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 3769 |
| 153 | 20230912 | 161200 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20230912 | 161100 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20230912 | 161000 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20230912 | 160900 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20230912 | 160800 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20230912 | 160700 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20230912 | 160600 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20230912 | 160500 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20230912 | 160400 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20230912 | 160300 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20230912 | 160200 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20230912 | 160100 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20230912 | 160000 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20230912 | 155900 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20230912 | 155800 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20230912 | 155700 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20230912 | 155600 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20230912 | 155500 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20230912 | 155400 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20230912 | 155300 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20230912 | 155200 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20230912 | 155100 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20230912 | 155000 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20230912 | 154900 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20230912 | 154800 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20230912 | 154700 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20230912 | 154600 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20230912 | 154500 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20230912 | 154400 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20230912 | 154300 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 3769 |
| 183 | 20230912 | 154200 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20230912 | 154100 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20230912 | 154000 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20230912 | 153900 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20230912 | 153800 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20230912 | 153700 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20230912 | 153600 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20230912 | 153500 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20230912 | 153400 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20230912 | 153300 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20230912 | 153200 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20230912 | 153100 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20230912 | 153000 | 3864232050 | 33650 | 33650 | 33650 | 33650 | 3769 |
| 196 | 20230912 | 152900 | 3737405200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20230912 | 152800 | 3737405200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20230912 | 152700 | 3737405200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20230912 | 152600 | 3737405200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20230912 | 152500 | 3737405200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20230912 | 152400 | 3737405200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20230912 | 152300 | 3737405200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 203 | 20230912 | 152200 | 3737405200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20230912 | 152100 | 3737405200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 205 | 20230912 | 152000 | 3737405200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 206 | 20230912 | 151900 | 3737405200 | 33650 | 33650 | 33700 | 33650 | 324 |
| 207 | 20230912 | 151800 | 3726499100 | 33650 | 33700 | 33700 | 33650 | 193 |
| 208 | 20230912 | 151700 | 3720004250 | 33700 | 33650 | 33700 | 33650 | 307 |
| 209 | 20230912 | 151600 | 3709673000 | 33650 | 33650 | 33700 | 33650 | 140 |
| 210 | 20230912 | 151500 | 3704961300 | 33700 | 33650 | 33700 | 33650 | 51 |
| 211 | 20230912 | 151400 | 3703244150 | 33650 | 33700 | 33700 | 33650 | 47 |
| 212 | 20230912 | 151300 | 3701662050 | 33650 | 33650 | 33700 | 33650 | 77 |
| 213 | 20230912 | 151200 | 3699070400 | 33700 | 33700 | 33700 | 33650 | 286 |
| 214 | 20230912 | 151100 | 3689432950 | 33700 | 33700 | 33750 | 33700 | 111 |
| 215 | 20230912 | 151000 | 3685691100 | 33700 | 33700 | 33750 | 33700 | 303 |
| 216 | 20230912 | 150900 | 3675479450 | 33700 | 33750 | 33800 | 33700 | 431 |
| 217 | 20230912 | 150800 | 3660939350 | 33800 | 33800 | 33800 | 33750 | 205 |
| 218 | 20230912 | 150700 | 3654013050 | 33800 | 33850 | 33850 | 33750 | 653 |
| 219 | 20230912 | 150600 | 3631939150 | 33800 | 33900 | 33900 | 33800 | 485 |
| 220 | 20230912 | 150500 | 3615525150 | 33850 | 33900 | 33900 | 33750 | 608 |
| 221 | 20230912 | 150400 | 3594942800 | 33850 | 33850 | 33900 | 33800 | 540 |
| 222 | 20230912 | 150300 | 3576658300 | 33850 | 33800 | 33850 | 33700 | 762 |
| 223 | 20230912 | 150200 | 3550904350 | 33800 | 33800 | 33850 | 33750 | 635 |
| 224 | 20230912 | 150100 | 3529423700 | 33850 | 33850 | 33850 | 33800 | 706 |
| 225 | 20230912 | 150000 | 3505529350 | 33850 | 33950 | 33950 | 33800 | 683 |
| 226 | 20230912 | 145900 | 3482372800 | 33950 | 33850 | 33950 | 33850 | 488 |
| 227 | 20230912 | 145800 | 3465830450 | 33900 | 33750 | 33900 | 33750 | 523 |
| 228 | 20230912 | 145700 | 3448146250 | 33800 | 33800 | 33800 | 33750 | 608 |
| 229 | 20230912 | 145600 | 3427600100 | 33800 | 33650 | 33800 | 33650 | 387 |
| 230 | 20230912 | 145500 | 3414545850 | 33650 | 33600 | 33750 | 33600 | 343 |
| 231 | 20230912 | 145400 | 3402988150 | 33700 | 33600 | 33700 | 33600 | 791 |
| 232 | 20230912 | 145300 | 3376378800 | 33650 | 33700 | 33750 | 33550 | 13338 |
| 233 | 20230912 | 145200 | 2927779550 | 33700 | 33750 | 33750 | 33700 | 181 |
| 234 | 20230912 | 145100 | 2921679250 | 33700 | 33700 | 33750 | 33700 | 96 |
| 235 | 20230912 | 145000 | 2918443350 | 33700 | 33750 | 33750 | 33700 | 474 |
| 236 | 20230912 | 144900 | 2902452450 | 33700 | 33750 | 33750 | 33700 | 180 |
| 237 | 20230912 | 144800 | 2896385700 | 33700 | 33700 | 33750 | 33700 | 382 |
| 238 | 20230912 | 144700 | 2883497300 | 33700 | 33750 | 33750 | 33700 | 759 |
| 239 | 20230912 | 144600 | 2857903350 | 33800 | 33750 | 33800 | 33750 | 222 |
| 240 | 20230912 | 144500 | 2850409800 | 33800 | 33750 | 33800 | 33750 | 544 |
| 241 | 20230912 | 144400 | 2832049200 | 33800 | 33800 | 33800 | 33750 | 222 |
| 242 | 20230912 | 144300 | 2824556100 | 33750 | 33800 | 33800 | 33750 | 92 |
| 243 | 20230912 | 144200 | 2821449950 | 33750 | 33800 | 33800 | 33750 | 170 |
| 244 | 20230912 | 144100 | 2815711850 | 33800 | 33750 | 33800 | 33750 | 112 |
| 245 | 20230912 | 144000 | 2811931100 | 33750 | 33750 | 33800 | 33750 | 58 |
| 246 | 20230912 | 143900 | 2809973050 | 33800 | 33850 | 33850 | 33800 | 167 |
| 247 | 20230912 | 143800 | 2804327900 | 33800 | 33800 | 33850 | 33800 | 267 |
| 248 | 20230912 | 143700 | 2795302800 | 33800 | 33800 | 33850 | 33800 | 123 |
| 249 | 20230912 | 143600 | 2791143650 | 33800 | 33800 | 33850 | 33800 | 133 |
| 250 | 20230912 | 143500 | 2786647200 | 33800 | 33750 | 33800 | 33700 | 2816 |
| 251 | 20230912 | 143400 | 2691596500 | 33750 | 33750 | 33750 | 33700 | 1002 |
| 252 | 20230912 | 143300 | 2657784000 | 33750 | 33700 | 33750 | 33700 | 182 |
| 253 | 20230912 | 143200 | 2651649900 | 33750 | 33750 | 33750 | 33700 | 193 |
| 254 | 20230912 | 143100 | 2645141350 | 33750 | 33800 | 33800 | 33750 | 205 |
| 255 | 20230912 | 143000 | 2638221950 | 33800 | 33750 | 33800 | 33750 | 109 |
| 256 | 20230912 | 142900 | 2634542650 | 33800 | 33750 | 33800 | 33750 | 173 |
| 257 | 20230912 | 142800 | 2628703200 | 33750 | 33750 | 33800 | 33750 | 194 |
| 258 | 20230912 | 142700 | 2622155200 | 33750 | 33750 | 33800 | 33750 | 141 |
| 259 | 20230912 | 142600 | 2617395700 | 33800 | 33800 | 33800 | 33750 | 132 |
| 260 | 20230912 | 142500 | 2612939750 | 33750 | 33750 | 33800 | 33750 | 259 |
| 261 | 20230912 | 142400 | 2604197900 | 33800 | 33750 | 33800 | 33750 | 214 |
| 262 | 20230912 | 142300 | 2596974750 | 33750 | 33750 | 33800 | 33750 | 152 |
| 263 | 20230912 | 142200 | 2591843650 | 33750 | 33750 | 33800 | 33750 | 202 |
| 264 | 20230912 | 142100 | 2585024950 | 33750 | 33750 | 33800 | 33750 | 122 |
| 265 | 20230912 | 142000 | 2580906900 | 33750 | 33750 | 33800 | 33750 | 471 |
| 266 | 20230912 | 141900 | 2565010100 | 33750 | 33800 | 33800 | 33750 | 289 |
| 267 | 20230912 | 141800 | 2555255800 | 33750 | 33750 | 33800 | 33750 | 112 |
| 268 | 20230912 | 141700 | 2551474650 | 33750 | 33750 | 33800 | 33750 | 190 |
| 269 | 20230912 | 141600 | 2545061500 | 33800 | 33800 | 33800 | 33750 | 83 |
| 270 | 20230912 | 141500 | 2542258950 | 33750 | 33750 | 33800 | 33750 | 246 |
| 271 | 20230912 | 141400 | 2533950850 | 33800 | 33800 | 33800 | 33750 | 210 |
| 272 | 20230912 | 141300 | 2526858000 | 33800 | 33800 | 33850 | 33800 | 914 |
| 273 | 20230912 | 141200 | 2495964300 | 33800 | 33800 | 33850 | 33800 | 317 |
| 274 | 20230912 | 141100 | 2485248800 | 33800 | 33850 | 33850 | 33800 | 168 |
| 275 | 20230912 | 141000 | 2479569800 | 33800 | 33800 | 33850 | 33800 | 175 |
| 276 | 20230912 | 140900 | 2473653900 | 33850 | 33800 | 33850 | 33800 | 153 |
| 277 | 20230912 | 140800 | 2468481550 | 33800 | 33800 | 33850 | 33800 | 145 |
| 278 | 20230912 | 140700 | 2463579700 | 33850 | 33800 | 33850 | 33800 | 163 |
| 279 | 20230912 | 140600 | 2458069550 | 33800 | 33850 | 33850 | 33800 | 94 |
| 280 | 20230912 | 140500 | 2454891000 | 33800 | 33850 | 33850 | 33800 | 98 |
| 281 | 20230912 | 140400 | 2451576550 | 33800 | 33850 | 33900 | 33800 | 191 |
| 282 | 20230912 | 140300 | 2445118800 | 33800 | 33800 | 33900 | 33800 | 139 |
| 283 | 20230912 | 140200 | 2440415000 | 33850 | 33800 | 33850 | 33800 | 195 |
| 284 | 20230912 | 140100 | 2433823100 | 33800 | 33850 | 33850 | 33800 | 210 |
| 285 | 20230912 | 140000 | 2426723850 | 33800 | 33800 | 33850 | 33800 | 213 |
| 286 | 20230912 | 135900 | 2419523900 | 33850 | 33800 | 33850 | 33800 | 176 |
| 287 | 20230912 | 135800 | 2413569500 | 33800 | 33800 | 33850 | 33800 | 50 |
| 288 | 20230912 | 135700 | 2411878850 | 33850 | 33800 | 33850 | 33800 | 204 |
| 289 | 20230912 | 135600 | 2404979500 | 33850 | 33850 | 33850 | 33800 | 195 |
| 290 | 20230912 | 135500 | 2398387550 | 33800 | 33800 | 33850 | 33800 | 115 |
| 291 | 20230912 | 135400 | 2394500050 | 33850 | 33850 | 33850 | 33800 | 509 |
| 292 | 20230912 | 135300 | 2377295200 | 33800 | 33850 | 33900 | 33800 | 254 |
| 293 | 20230912 | 135200 | 2368699100 | 33900 | 33850 | 33900 | 33850 | 57 |
| 294 | 20230912 | 135100 | 2366768800 | 33850 | 33850 | 33900 | 33850 | 219 |
| 295 | 20230912 | 135000 | 2359355150 | 33850 | 33900 | 33900 | 33850 | 84 |
| 296 | 20230912 | 134900 | 2356510000 | 33850 | 33850 | 33900 | 33850 | 37 |
| 297 | 20230912 | 134800 | 2355256700 | 33900 | 33850 | 33900 | 33850 | 40 |
| 298 | 20230912 | 134700 | 2353901700 | 33850 | 33900 | 33900 | 33850 | 82 |
| 299 | 20230912 | 134600 | 2351123900 | 33900 | 33900 | 33900 | 33850 | 70 |
| 300 | 20230912 | 134500 | 2348752050 | 33850 | 33850 | 33900 | 33850 | 66 |
| 301 | 20230912 | 134400 | 2346517050 | 33850 | 33850 | 33900 | 33850 | 99 |
| 302 | 20230912 | 134300 | 2343165450 | 33850 | 33850 | 33900 | 33850 | 49 |
| 303 | 20230912 | 134200 | 2341506400 | 33850 | 33850 | 33900 | 33850 | 23 |
| 304 | 20230912 | 134100 | 2340727400 | 33850 | 33850 | 33850 | 33800 | 47 |
| 305 | 20230912 | 134000 | 2339136650 | 33850 | 33800 | 33900 | 33800 | 576 |
| 306 | 20230912 | 133900 | 2319632750 | 33800 | 33800 | 33850 | 33800 | 50 |
| 307 | 20230912 | 133800 | 2317942200 | 33800 | 33800 | 33850 | 33800 | 25 |
| 308 | 20230912 | 133700 | 2317096800 | 33800 | 33800 | 33850 | 33800 | 72 |
| 309 | 20230912 | 133600 | 2314662750 | 33800 | 33850 | 33850 | 33800 | 36 |
| 310 | 20230912 | 133500 | 2313445100 | 33800 | 33750 | 33850 | 33750 | 321 |
| 311 | 20230912 | 133400 | 2302588400 | 33800 | 33750 | 33800 | 33750 | 591 |
| 312 | 20230912 | 133300 | 2282614700 | 33750 | 33850 | 33850 | 33750 | 1471 |
| 313 | 20230912 | 133200 | 2232895900 | 33800 | 33800 | 33850 | 33800 | 352 |
| 314 | 20230912 | 133100 | 2220997550 | 33800 | 33800 | 33850 | 33800 | 124 |
| 315 | 20230912 | 133000 | 2216802000 | 33850 | 33900 | 33900 | 33800 | 171 |
| 316 | 20230912 | 132900 | 2211014700 | 33800 | 33800 | 33850 | 33800 | 84 |
| 317 | 20230912 | 132800 | 2208174250 | 33850 | 33800 | 33850 | 33800 | 195 |
| 318 | 20230912 | 132700 | 2201577500 | 33800 | 33900 | 33900 | 33800 | 344 |
| 319 | 20230912 | 132600 | 2189935000 | 33850 | 33850 | 33900 | 33850 | 116 |
| 320 | 20230912 | 132500 | 2186007850 | 33850 | 33850 | 33900 | 33850 | 92 |
| 321 | 20230912 | 132400 | 2182893300 | 33850 | 33900 | 33900 | 33850 | 60 |
| 322 | 20230912 | 132300 | 2180861950 | 33850 | 33850 | 33850 | 33850 | 211 |
| 323 | 20230912 | 132200 | 2173719600 | 33850 | 33850 | 33900 | 33850 | 84 |
| 324 | 20230912 | 132100 | 2170875850 | 33850 | 33850 | 33900 | 33850 | 59 |
| 325 | 20230912 | 132000 | 2168878300 | 33850 | 33850 | 33850 | 33850 | 100 |
| 326 | 20230912 | 131900 | 2165493300 | 33850 | 33850 | 33900 | 33850 | 146 |
| 327 | 20230912 | 131800 | 2160551150 | 33900 | 33900 | 33900 | 33850 | 272 |
| 328 | 20230912 | 131700 | 2151343450 | 33850 | 33900 | 33900 | 33850 | 577 |
| 329 | 20230912 | 131600 | 2131811400 | 33900 | 33900 | 33950 | 33900 | 48 |
| 330 | 20230912 | 131500 | 2130183850 | 33900 | 33900 | 33900 | 33900 | 81 |
| 331 | 20230912 | 131400 | 2127437950 | 33900 | 33900 | 33950 | 33900 | 15 |
| 332 | 20230912 | 131300 | 2126929350 | 33950 | 33900 | 33950 | 33900 | 96 |
| 333 | 20230912 | 131200 | 2123674500 | 33900 | 33900 | 33900 | 33900 | 208 |
| 334 | 20230912 | 131100 | 2116623300 | 33950 | 33900 | 33950 | 33900 | 222 |
| 335 | 20230912 | 131000 | 2109096300 | 33900 | 33950 | 33950 | 33900 | 70 |
| 336 | 20230912 | 130900 | 2106722350 | 33950 | 33900 | 33950 | 33900 | 200 |
| 337 | 20230912 | 130800 | 2099941100 | 33950 | 33900 | 33950 | 33900 | 81 |
| 338 | 20230912 | 130700 | 2097194650 | 33900 | 33900 | 33900 | 33900 | 23 |
| 339 | 20230912 | 130600 | 2096414950 | 33950 | 33900 | 33950 | 33900 | 51 |
| 340 | 20230912 | 130500 | 2094685700 | 33900 | 33950 | 33950 | 33900 | 80 |
| 341 | 20230912 | 130400 | 2091973150 | 33900 | 33900 | 33900 | 33900 | 89 |
| 342 | 20230912 | 130300 | 2088956050 | 33900 | 33900 | 33900 | 33900 | 65 |
| 343 | 20230912 | 130200 | 2086752550 | 33950 | 33900 | 33950 | 33900 | 72 |
| 344 | 20230912 | 130100 | 2084311700 | 33950 | 33950 | 33950 | 33950 | 68 |
| 345 | 20230912 | 130000 | 2082003100 | 33900 | 33900 | 33950 | 33900 | 71 |
| 346 | 20230912 | 125900 | 2079596150 | 33900 | 33900 | 33900 | 33900 | 97 |
| 347 | 20230912 | 125800 | 2076307850 | 33950 | 33900 | 33950 | 33900 | 79 |
| 348 | 20230912 | 125700 | 2073627250 | 33900 | 33950 | 33950 | 33900 | 46 |
| 349 | 20230912 | 125600 | 2072067700 | 33950 | 33900 | 33950 | 33900 | 46 |
| 350 | 20230912 | 125500 | 2070508100 | 33900 | 33950 | 34000 | 33900 | 31 |
| 351 | 20230912 | 125400 | 2069456900 | 33900 | 33950 | 33950 | 33900 | 84 |
| 352 | 20230912 | 125300 | 2066609150 | 33950 | 33950 | 34000 | 33900 | 89 |
| 353 | 20230912 | 125200 | 2063591000 | 33950 | 33900 | 33950 | 33900 | 50 |
| 354 | 20230912 | 125100 | 2061895050 | 33900 | 33950 | 33950 | 33900 | 39 |
| 355 | 20230912 | 125000 | 2060571100 | 34000 | 33950 | 34000 | 33900 | 131 |
| 356 | 20230912 | 124900 | 2056128450 | 33950 | 33900 | 33950 | 33900 | 60 |
| 357 | 20230912 | 124800 | 2054094400 | 33900 | 33950 | 33950 | 33900 | 66 |
| 358 | 20230912 | 124700 | 2051856550 | 33950 | 33900 | 33950 | 33900 | 34 |
| 359 | 20230912 | 124600 | 2050702700 | 33950 | 33950 | 33950 | 33900 | 7 |
| 360 | 20230912 | 124500 | 2050465250 | 33900 | 33900 | 33950 | 33900 | 16 |
| 361 | 20230912 | 124400 | 2049922750 | 33900 | 33900 | 33950 | 33900 | 94 |
| 362 | 20230912 | 124300 | 2046733300 | 33900 | 33950 | 33950 | 33900 | 45 |
| 363 | 20230912 | 124200 | 2045205750 | 33950 | 33900 | 33950 | 33900 | 29 |
| 364 | 20230912 | 124100 | 2044221550 | 33900 | 33950 | 34000 | 33900 | 385 |
| 365 | 20230912 | 124000 | 2031132300 | 33950 | 33950 | 33950 | 33900 | 36 |
| 366 | 20230912 | 123900 | 2029911350 | 34000 | 33950 | 34000 | 33900 | 17 |
| 367 | 20230912 | 123800 | 2029334600 | 33950 | 33950 | 33950 | 33950 | 31 |
| 368 | 20230912 | 123700 | 2028282150 | 33950 | 33900 | 33950 | 33900 | 443 |
| 369 | 20230912 | 123600 | 2013244250 | 33900 | 33900 | 33900 | 33900 | 45 |
| 370 | 20230912 | 123500 | 2011718750 | 33900 | 33850 | 33900 | 33850 | 268 |
| 371 | 20230912 | 123400 | 2002633900 | 33850 | 33850 | 33850 | 33850 | 69 |
| 372 | 20230912 | 123300 | 2000298250 | 33900 | 33850 | 33900 | 33850 | 89 |
| 373 | 20230912 | 123200 | 1997285550 | 33850 | 33850 | 33850 | 33850 | 59 |
| 374 | 20230912 | 123100 | 1995288400 | 33850 | 33850 | 33850 | 33850 | 108 |
| 375 | 20230912 | 123000 | 1991632600 | 33850 | 33850 | 33900 | 33850 | 22 |
| 376 | 20230912 | 122900 | 1990887350 | 33850 | 33850 | 33850 | 33850 | 84 |
| 377 | 20230912 | 122800 | 1988043950 | 33850 | 33800 | 33900 | 33800 | 283 |
| 378 | 20230912 | 122700 | 1978463500 | 33800 | 33800 | 33800 | 33800 | 52 |
| 379 | 20230912 | 122600 | 1976705900 | 33800 | 33850 | 33850 | 33800 | 155 |
| 380 | 20230912 | 122500 | 1971461650 | 33800 | 33800 | 33800 | 33800 | 115 |
| 381 | 20230912 | 122400 | 1967574650 | 33800 | 33800 | 33800 | 33800 | 40 |
| 382 | 20230912 | 122300 | 1966222650 | 33800 | 33850 | 33850 | 33800 | 160 |
| 383 | 20230912 | 122200 | 1960814550 | 33850 | 33850 | 33900 | 33800 | 294 |
| 384 | 20230912 | 122100 | 1950865000 | 33850 | 33850 | 33850 | 33850 | 15 |
| 385 | 20230912 | 122000 | 1950357250 | 33900 | 33850 | 33900 | 33850 | 481 |
| 386 | 20230912 | 121900 | 1934074400 | 33850 | 33900 | 33900 | 33850 | 86 |
| 387 | 20230912 | 121800 | 1931163150 | 33850 | 33900 | 33900 | 33850 | 57 |
| 388 | 20230912 | 121700 | 1929233650 | 33850 | 33850 | 33850 | 33850 | 33 |
| 389 | 20230912 | 121600 | 1928116600 | 33850 | 33850 | 33900 | 33850 | 91 |
| 390 | 20230912 | 121500 | 1925035850 | 33850 | 33900 | 33900 | 33850 | 339 |
| 391 | 20230912 | 121400 | 1913544800 | 33900 | 33900 | 33950 | 33900 | 92 |
| 392 | 20230912 | 121300 | 1910425600 | 33900 | 33900 | 33900 | 33900 | 32 |
| 393 | 20230912 | 121200 | 1909340800 | 33900 | 33900 | 33950 | 33900 | 77 |
| 394 | 20230912 | 121100 | 1906730300 | 33900 | 33900 | 33900 | 33900 | 112 |
| 395 | 20230912 | 121000 | 1902933500 | 33950 | 33900 | 33950 | 33900 | 47 |
| 396 | 20230912 | 120900 | 1901338650 | 33900 | 33900 | 33950 | 33900 | 39 |
| 397 | 20230912 | 120800 | 1900016350 | 33900 | 33900 | 33900 | 33900 | 3 |
| 398 | 20230912 | 120700 | 1899914650 | 33900 | 33900 | 33900 | 33900 | 59 |
| 399 | 20230912 | 120600 | 1897914550 | 33900 | 33900 | 33950 | 33900 | 44 |
| 400 | 20230912 | 120500 | 1896422500 | 33900 | 33900 | 33900 | 33900 | 140 |
| 401 | 20230912 | 120400 | 1891676500 | 33900 | 33900 | 33900 | 33900 | 5 |
| 402 | 20230912 | 120300 | 1891507000 | 33900 | 33900 | 33950 | 33900 | 143 |
| 403 | 20230912 | 120200 | 1886659250 | 33900 | 33900 | 33950 | 33900 | 35 |
| 404 | 20230912 | 120100 | 1885472700 | 33900 | 33900 | 33900 | 33900 | 85 |
| 405 | 20230912 | 120000 | 1882591200 | 33900 | 33900 | 33900 | 33900 | 6 |
| 406 | 20230912 | 115900 | 1882387800 | 33900 | 33900 | 33900 | 33900 | 126 |
| 407 | 20230912 | 115800 | 1878116400 | 33900 | 33900 | 33900 | 33900 | 50 |
| 408 | 20230912 | 115700 | 1876421400 | 33900 | 33950 | 34000 | 33900 | 81 |
| 409 | 20230912 | 115600 | 1873671550 | 33950 | 33950 | 33950 | 33950 | 79 |
| 410 | 20230912 | 115500 | 1870989500 | 33950 | 33950 | 33950 | 33950 | 33 |
| 411 | 20230912 | 115400 | 1869869150 | 33950 | 33950 | 34000 | 33900 | 77 |
| 412 | 20230912 | 115300 | 1867254350 | 33900 | 33900 | 33950 | 33900 | 181 |
| 413 | 20230912 | 115200 | 1861117150 | 34000 | 34000 | 34000 | 33900 | 38 |
| 414 | 20230912 | 115100 | 1859826850 | 33900 | 33900 | 34000 | 33900 | 56 |
| 415 | 20230912 | 115000 | 1857927700 | 33900 | 33900 | 33950 | 33900 | 90 |
| 416 | 20230912 | 114900 | 1854875450 | 33900 | 33950 | 33950 | 33900 | 70 |
| 417 | 20230912 | 114800 | 1852501300 | 34000 | 33900 | 34000 | 33900 | 79 |
| 418 | 20230912 | 114700 | 1849820950 | 33900 | 33900 | 33950 | 33900 | 63 |
| 419 | 20230912 | 114600 | 1847684400 | 33900 | 33900 | 34000 | 33900 | 62 |
| 420 | 20230912 | 114500 | 1845581200 | 33950 | 33900 | 33950 | 33900 | 77 |
| 421 | 20230912 | 114400 | 1842970600 | 34000 | 33900 | 34000 | 33900 | 37 |
| 422 | 20230912 | 114300 | 1841716050 | 33900 | 33900 | 33950 | 33900 | 88 |
| 423 | 20230912 | 114200 | 1838731200 | 33900 | 34000 | 34000 | 33900 | 49 |
| 424 | 20230912 | 114100 | 1837069400 | 34000 | 33900 | 34000 | 33900 | 111 |
| 425 | 20230912 | 114000 | 1833304950 | 33900 | 33900 | 33950 | 33900 | 80 |
| 426 | 20230912 | 113900 | 1830591100 | 33900 | 33950 | 33950 | 33900 | 50 |
| 427 | 20230912 | 113800 | 1828893650 | 33950 | 33950 | 34000 | 33950 | 131 |
| 428 | 20230912 | 113700 | 1824446000 | 33950 | 33950 | 33950 | 33950 | 85 |
| 429 | 20230912 | 113600 | 1821560250 | 33900 | 33900 | 33900 | 33900 | 67 |
| 430 | 20230912 | 113500 | 1819288950 | 33900 | 33900 | 34000 | 33900 | 89 |
| 431 | 20230912 | 113400 | 1816271700 | 33900 | 33950 | 33950 | 33900 | 46 |
| 432 | 20230912 | 113300 | 1814710150 | 33950 | 33950 | 33950 | 33950 | 32 |
| 433 | 20230912 | 113200 | 1813623750 | 33950 | 34000 | 34000 | 33950 | 29 |
| 434 | 20230912 | 113100 | 1812639150 | 33950 | 33900 | 33950 | 33900 | 100 |
| 435 | 20230912 | 113000 | 1809246250 | 33900 | 33900 | 33950 | 33900 | 115 |
| 436 | 20230912 | 112900 | 1805347600 | 33900 | 33950 | 33950 | 33900 | 230 |
| 437 | 20230912 | 112800 | 1797540600 | 33950 | 33950 | 34000 | 33950 | 136 |
| 438 | 20230912 | 112700 | 1792922600 | 33950 | 33950 | 34000 | 33950 | 66 |
| 439 | 20230912 | 112600 | 1790680300 | 33950 | 34000 | 34050 | 33950 | 88 |
| 440 | 20230912 | 112500 | 1787690050 | 34000 | 34000 | 34000 | 34000 | 45 |
| 441 | 20230912 | 112400 | 1786160050 | 34000 | 34000 | 34000 | 33950 | 107 |
| 442 | 20230912 | 112300 | 1782524550 | 33950 | 33950 | 34000 | 33950 | 91 |
| 443 | 20230912 | 112200 | 1779433650 | 33950 | 34000 | 34050 | 33950 | 63 |
| 444 | 20230912 | 112100 | 1777292850 | 34000 | 34000 | 34050 | 34000 | 41 |
| 445 | 20230912 | 112000 | 1775898750 | 34050 | 34000 | 34050 | 34000 | 109 |
| 446 | 20230912 | 111900 | 1772189000 | 34000 | 34050 | 34050 | 34000 | 95 |
| 447 | 20230912 | 111800 | 1768955900 | 34050 | 34100 | 34100 | 34050 | 22 |
| 448 | 20230912 | 111700 | 1768206450 | 34050 | 34050 | 34100 | 34050 | 32 |
| 449 | 20230912 | 111600 | 1767116800 | 34100 | 34050 | 34100 | 34000 | 20 |
| 450 | 20230912 | 111500 | 1766435650 | 34050 | 34000 | 34050 | 34000 | 33 |
| 451 | 20230912 | 111400 | 1765312050 | 34000 | 34100 | 34100 | 34000 | 14 |
| 452 | 20230912 | 111300 | 1764835200 | 34050 | 34050 | 34050 | 34050 | 121 |
| 453 | 20230912 | 111200 | 1760715150 | 34050 | 34000 | 34050 | 34000 | 90 |
| 454 | 20230912 | 111100 | 1757651200 | 34000 | 34050 | 34050 | 34000 | 26 |
| 455 | 20230912 | 111000 | 1756766250 | 34000 | 34100 | 34100 | 34000 | 26 |
| 456 | 20230912 | 110900 | 1755879850 | 34000 | 33950 | 34200 | 33950 | 657 |
| 457 | 20230912 | 110800 | 1733540150 | 33950 | 33950 | 33950 | 33900 | 169 |
| 458 | 20230912 | 110700 | 1727802900 | 33950 | 33950 | 33950 | 33950 | 65 |
| 459 | 20230912 | 110600 | 1725596150 | 33900 | 33950 | 33950 | 33900 | 310 |
| 460 | 20230912 | 110500 | 1715074000 | 33900 | 33900 | 33900 | 33900 | 305 |
| 461 | 20230912 | 110400 | 1704734500 | 33900 | 33950 | 34000 | 33900 | 57 |
| 462 | 20230912 | 110300 | 1702800450 | 33950 | 33950 | 33950 | 33950 | 60 |
| 463 | 20230912 | 110200 | 1700763450 | 33950 | 33900 | 33950 | 33900 | 134 |
| 464 | 20230912 | 110100 | 1696218350 | 33900 | 33900 | 34000 | 33900 | 64 |
| 465 | 20230912 | 110000 | 1694045700 | 33900 | 33900 | 33900 | 33900 | 81 |
| 466 | 20230912 | 105900 | 1691299800 | 33900 | 33950 | 33950 | 33900 | 32 |
| 467 | 20230912 | 105800 | 1690213950 | 33950 | 33900 | 33950 | 33850 | 247 |
| 468 | 20230912 | 105700 | 1681837350 | 33900 | 33900 | 33950 | 33850 | 381 |
| 469 | 20230912 | 105600 | 1668920050 | 33900 | 33900 | 33950 | 33900 | 139 |
| 470 | 20230912 | 105500 | 1664207900 | 33950 | 33950 | 33950 | 33900 | 12 |
| 471 | 20230912 | 105400 | 1663800550 | 33900 | 33900 | 33950 | 33900 | 72 |
| 472 | 20230912 | 105300 | 1661356650 | 33900 | 33950 | 33950 | 33900 | 881 |
| 473 | 20230912 | 105200 | 1631467200 | 34000 | 33950 | 34000 | 33950 | 7 |
| 474 | 20230912 | 105100 | 1631229400 | 33950 | 34000 | 34000 | 33950 | 23 |
| 475 | 20230912 | 105000 | 1630448300 | 33950 | 33950 | 34000 | 33950 | 30 |
| 476 | 20230912 | 104900 | 1629429350 | 33950 | 33950 | 34000 | 33950 | 7 |
| 477 | 20230912 | 104800 | 1629191500 | 33950 | 33950 | 33950 | 33950 | 1 |
| 478 | 20230912 | 104700 | 1629157550 | 33950 | 33900 | 34000 | 33900 | 443 |
| 479 | 20230912 | 104600 | 1614115250 | 33900 | 33900 | 33900 | 33850 | 314 |
| 480 | 20230912 | 104500 | 1603471300 | 33900 | 33900 | 33950 | 33900 | 130 |
| 481 | 20230912 | 104400 | 1599064250 | 33900 | 33900 | 33900 | 33900 | 143 |
| 482 | 20230912 | 104300 | 1594216550 | 33900 | 33900 | 33900 | 33900 | 76 |
| 483 | 20230912 | 104200 | 1591640150 | 33950 | 33900 | 33950 | 33850 | 224 |
| 484 | 20230912 | 104100 | 1584046000 | 33900 | 33900 | 33950 | 33900 | 478 |
| 485 | 20230912 | 104000 | 1567840350 | 33900 | 33950 | 33950 | 33900 | 85 |
| 486 | 20230912 | 103900 | 1564958200 | 33950 | 33900 | 33950 | 33900 | 99 |
| 487 | 20230912 | 103800 | 1561598850 | 33950 | 33950 | 34000 | 33900 | 156 |
| 488 | 20230912 | 103700 | 1556302700 | 33950 | 33900 | 33950 | 33900 | 367 |
| 489 | 20230912 | 103600 | 1543858350 | 33950 | 33950 | 34000 | 33900 | 133 |
| 490 | 20230912 | 103500 | 1539346000 | 33950 | 33900 | 33950 | 33900 | 139 |
| 491 | 20230912 | 103400 | 1534632750 | 33900 | 33900 | 33900 | 33900 | 98 |
| 492 | 20230912 | 103300 | 1531310550 | 33950 | 33950 | 33950 | 33900 | 228 |
| 493 | 20230912 | 103200 | 1523571200 | 33950 | 33950 | 34000 | 33950 | 17 |
| 494 | 20230912 | 103100 | 1522993700 | 33950 | 33950 | 33950 | 33950 | 65 |
| 495 | 20230912 | 103000 | 1520786950 | 33950 | 33950 | 34000 | 33900 | 325 |
| 496 | 20230912 | 102900 | 1509752900 | 33950 | 33950 | 33950 | 33950 | 817 |
| 497 | 20230912 | 102800 | 1482015750 | 33950 | 33950 | 33950 | 33950 | 75 |
| 498 | 20230912 | 102700 | 1479469500 | 34000 | 34000 | 34000 | 33950 | 45 |
| 499 | 20230912 | 102600 | 1477940950 | 33950 | 34000 | 34000 | 33950 | 86 |
| 500 | 20230912 | 102500 | 1475020800 | 33950 | 33950 | 33950 | 33950 | 61 |
| 501 | 20230912 | 102400 | 1472949850 | 34000 | 33950 | 34000 | 33950 | 30 |
| 502 | 20230912 | 102300 | 1471930350 | 34000 | 33950 | 34000 | 33950 | 18 |
| 503 | 20230912 | 102200 | 1471318900 | 33950 | 33950 | 33950 | 33950 | 10 |
| 504 | 20230912 | 102100 | 1470979400 | 34000 | 33950 | 34000 | 33950 | 27 |
| 505 | 20230912 | 102000 | 1470062050 | 33950 | 33950 | 34000 | 33950 | 165 |
| 506 | 20230912 | 101900 | 1464459900 | 33950 | 34000 | 34000 | 33950 | 193 |
| 507 | 20230912 | 101800 | 1457907200 | 33950 | 33950 | 34000 | 33950 | 518 |
| 508 | 20230912 | 101700 | 1440320700 | 34000 | 33950 | 34000 | 33950 | 234 |
| 509 | 20230912 | 101600 | 1432365850 | 33950 | 33950 | 34000 | 33950 | 16 |
| 510 | 20230912 | 101500 | 1431822300 | 34000 | 34000 | 34000 | 33950 | 77 |
| 511 | 20230912 | 101400 | 1429207750 | 34000 | 33950 | 34000 | 33950 | 43 |
| 512 | 20230912 | 101300 | 1427747350 | 33950 | 34000 | 34000 | 33950 | 866 |
| 513 | 20230912 | 101200 | 1398337900 | 34000 | 33950 | 34000 | 33950 | 226 |
| 514 | 20230912 | 101100 | 1390654250 | 34000 | 34000 | 34050 | 34000 | 291 |
| 515 | 20230912 | 101000 | 1380760200 | 34000 | 34000 | 34000 | 33950 | 197 |
| 516 | 20230912 | 100900 | 1374065000 | 33950 | 33900 | 34050 | 33900 | 1552 |
| 517 | 20230912 | 100800 | 1321358000 | 33900 | 33950 | 33950 | 33900 | 520 |
| 518 | 20230912 | 100700 | 1303729600 | 33900 | 33950 | 33950 | 33900 | 542 |
| 519 | 20230912 | 100600 | 1285340600 | 33950 | 34050 | 34050 | 33950 | 2703 |
| 520 | 20230912 | 100500 | 1193414450 | 34050 | 34050 | 34050 | 34050 | 67 |
| 521 | 20230912 | 100400 | 1191133100 | 34100 | 34050 | 34100 | 34050 | 516 |
| 522 | 20230912 | 100300 | 1173561250 | 34100 | 34050 | 34100 | 34050 | 50 |
| 523 | 20230912 | 100200 | 1171858350 | 34050 | 34050 | 34050 | 34050 | 29 |
| 524 | 20230912 | 100100 | 1170870900 | 34050 | 34050 | 34050 | 34050 | 96 |
| 525 | 20230912 | 100000 | 1167602100 | 34050 | 34050 | 34100 | 34050 | 16 |
| 526 | 20230912 | 095900 | 1167057250 | 34050 | 34100 | 34100 | 34050 | 1060 |
| 527 | 20230912 | 095800 | 1130951900 | 34100 | 34100 | 34150 | 34100 | 179 |
| 528 | 20230912 | 095700 | 1124845200 | 34100 | 34100 | 34150 | 34100 | 343 |
| 529 | 20230912 | 095600 | 1113148750 | 34150 | 34150 | 34150 | 34100 | 133 |
| 530 | 20230912 | 095500 | 1108609700 | 34100 | 34100 | 34100 | 34100 | 124 |
| 531 | 20230912 | 095400 | 1104381300 | 34100 | 34100 | 34100 | 34100 | 133 |
| 532 | 20230912 | 095300 | 1099846000 | 34100 | 34150 | 34150 | 34100 | 178 |
| 533 | 20230912 | 095200 | 1093771650 | 34200 | 34150 | 34200 | 34150 | 155 |
| 534 | 20230912 | 095100 | 1088473100 | 34150 | 34150 | 34150 | 34150 | 62 |
| 535 | 20230912 | 095000 | 1086355800 | 34150 | 34200 | 34200 | 34150 | 180 |
| 536 | 20230912 | 094900 | 1080201400 | 34200 | 34150 | 34250 | 34150 | 221 |
| 537 | 20230912 | 094800 | 1072650350 | 34150 | 34250 | 34250 | 34150 | 1068 |
| 538 | 20230912 | 094700 | 1036102250 | 34250 | 34250 | 34300 | 34250 | 85 |
| 539 | 20230912 | 094600 | 1033190300 | 34250 | 34250 | 34300 | 34250 | 265 |
| 540 | 20230912 | 094500 | 1024113250 | 34300 | 34250 | 34300 | 34250 | 135 |
| 541 | 20230912 | 094400 | 1019484450 | 34300 | 34250 | 34300 | 34250 | 122 |
| 542 | 20230912 | 094300 | 1015303150 | 34250 | 34250 | 34300 | 34250 | 272 |
| 543 | 20230912 | 094200 | 1005986650 | 34250 | 34250 | 34250 | 34250 | 355 |
| 544 | 20230912 | 094100 | 993827900 | 34250 | 34300 | 34300 | 34250 | 99 |
| 545 | 20230912 | 094000 | 990436400 | 34350 | 34300 | 34350 | 34250 | 152 |
| 546 | 20230912 | 093900 | 985222250 | 34350 | 34300 | 34350 | 34300 | 41 |
| 547 | 20230912 | 093800 | 983814900 | 34300 | 34250 | 34350 | 34250 | 195 |
| 548 | 20230912 | 093700 | 977128950 | 34250 | 34400 | 34400 | 34250 | 1009 |
| 549 | 20230912 | 093600 | 942511200 | 34450 | 34400 | 34450 | 34350 | 215 |
| 550 | 20230912 | 093500 | 935121650 | 34400 | 34400 | 34400 | 34350 | 352 |
| 551 | 20230912 | 093400 | 923022000 | 34400 | 34400 | 34400 | 34400 | 53 |
| 552 | 20230912 | 093300 | 921198800 | 34500 | 34500 | 34550 | 34450 | 821 |
| 553 | 20230912 | 093200 | 892894100 | 34500 | 34550 | 34550 | 34500 | 370 |
| 554 | 20230912 | 093100 | 880126750 | 34550 | 34600 | 34600 | 34500 | 1387 |
| 555 | 20230912 | 093000 | 832204850 | 34600 | 34650 | 34650 | 34600 | 201 |
| 556 | 20230912 | 092900 | 825247550 | 34650 | 34600 | 34650 | 34600 | 52 |
| 557 | 20230912 | 092800 | 823447550 | 34550 | 34600 | 34600 | 34550 | 74 |
| 558 | 20230912 | 092700 | 820887700 | 34600 | 34600 | 34600 | 34550 | 208 |
| 559 | 20230912 | 092600 | 813690950 | 34600 | 34650 | 34650 | 34600 | 519 |
| 560 | 20230912 | 092500 | 795732000 | 34600 | 34650 | 34650 | 34600 | 148 |
| 561 | 20230912 | 092400 | 790608100 | 34700 | 34600 | 34700 | 34600 | 259 |
| 562 | 20230912 | 092300 | 781635300 | 34600 | 34550 | 34600 | 34550 | 472 |
| 563 | 20230912 | 092200 | 765309100 | 34600 | 34600 | 34600 | 34600 | 814 |
| 564 | 20230912 | 092100 | 737144700 | 34600 | 34650 | 34650 | 34600 | 926 |
| 565 | 20230912 | 092000 | 705090450 | 34700 | 34650 | 34700 | 34650 | 39 |
| 566 | 20230912 | 091900 | 703738550 | 34600 | 34700 | 34700 | 34600 | 447 |
| 567 | 20230912 | 091800 | 688244450 | 34750 | 34750 | 34750 | 34700 | 499 |
| 568 | 20230912 | 091700 | 670909150 | 34750 | 34750 | 34750 | 34750 | 86 |
| 569 | 20230912 | 091600 | 667920650 | 34750 | 34700 | 34750 | 34700 | 202 |
| 570 | 20230912 | 091500 | 660908700 | 34700 | 34750 | 34800 | 34700 | 287 |
| 571 | 20230912 | 091400 | 650934150 | 34700 | 34700 | 34700 | 34700 | 0 |
| 572 | 20230912 | 091300 | 650934150 | 34700 | 34650 | 34800 | 34650 | 630 |
| 573 | 20230912 | 091200 | 629068550 | 34650 | 34800 | 34800 | 34650 | 1795 |
| 574 | 20230912 | 091100 | 566766750 | 34800 | 34950 | 34950 | 34800 | 673 |
| 575 | 20230912 | 091000 | 543280900 | 34950 | 35100 | 35100 | 34950 | 1235 |
| 576 | 20230912 | 090900 | 500054750 | 35100 | 35050 | 35150 | 35000 | 1530 |
| 577 | 20230912 | 090800 | 446379450 | 35050 | 34800 | 35050 | 34800 | 3128 |
| 578 | 20230912 | 090700 | 337120750 | 34800 | 34900 | 34900 | 34800 | 1735 |
| 579 | 20230912 | 090600 | 276662000 | 34900 | 34900 | 34950 | 34850 | 1073 |
| 580 | 20230912 | 090500 | 239242000 | 34850 | 34900 | 34900 | 34850 | 256 |
| 581 | 20230912 | 090400 | 230310050 | 34900 | 34900 | 34950 | 34900 | 701 |
| 582 | 20230912 | 090300 | 205838850 | 34900 | 34850 | 34950 | 34800 | 880 |
| 583 | 20230912 | 090200 | 175137600 | 34850 | 34850 | 34900 | 34650 | 319 |
| 584 | 20230912 | 090100 | 164020800 | 34900 | 34850 | 34950 | 34850 | 962 |
| 585 | 20230912 | 090000 | 130459600 | 34800 | 34600 | 34800 | 34400 | 3765 |