32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 185600 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 2699 |
| 3 | 20230912 | 185500 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 4 | 20230912 | 185400 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 5 | 20230912 | 185300 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 6 | 20230912 | 185200 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 7 | 20230912 | 185100 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 8 | 20230912 | 185000 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 9 | 20230912 | 184900 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 10 | 20230912 | 184800 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 11 | 20230912 | 184700 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 12 | 20230912 | 184600 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 13 | 20230912 | 184500 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 14 | 20230912 | 184400 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 15 | 20230912 | 184300 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 16 | 20230912 | 184200 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 17 | 20230912 | 184100 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 18 | 20230912 | 184000 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 19 | 20230912 | 183900 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 20 | 20230912 | 183800 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 21 | 20230912 | 183700 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 22 | 20230912 | 183600 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 23 | 20230912 | 183500 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 24 | 20230912 | 183400 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 25 | 20230912 | 183300 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 26 | 20230912 | 183200 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 27 | 20230912 | 183100 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 28 | 20230912 | 183000 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 29 | 20230912 | 182900 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 30 | 20230912 | 182800 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 31 | 20230912 | 182700 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 32 | 20230912 | 182600 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 2699 |
| 33 | 20230912 | 182500 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 34 | 20230912 | 182400 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 35 | 20230912 | 182300 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 36 | 20230912 | 182200 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 37 | 20230912 | 182100 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 38 | 20230912 | 182000 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 39 | 20230912 | 181900 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 40 | 20230912 | 181800 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 41 | 20230912 | 181700 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 42 | 20230912 | 181600 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 43 | 20230912 | 181500 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 44 | 20230912 | 181400 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 45 | 20230912 | 181300 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 46 | 20230912 | 181200 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 47 | 20230912 | 181100 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 48 | 20230912 | 181000 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 49 | 20230912 | 180900 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 50 | 20230912 | 180800 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 51 | 20230912 | 180700 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 52 | 20230912 | 180600 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 53 | 20230912 | 180500 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 54 | 20230912 | 180400 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 55 | 20230912 | 180300 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 56 | 20230912 | 180200 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 57 | 20230912 | 180100 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 58 | 20230912 | 180000 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 59 | 20230912 | 175900 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 60 | 20230912 | 175800 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 61 | 20230912 | 175700 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 62 | 20230912 | 175600 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 2699 |
| 63 | 20230912 | 175500 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 64 | 20230912 | 175400 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 65 | 20230912 | 175300 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 66 | 20230912 | 175200 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 67 | 20230912 | 175100 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 68 | 20230912 | 175000 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 69 | 20230912 | 174900 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 70 | 20230912 | 174800 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 71 | 20230912 | 174700 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 72 | 20230912 | 174600 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 73 | 20230912 | 174500 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 74 | 20230912 | 174400 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 75 | 20230912 | 174300 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 76 | 20230912 | 174200 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 77 | 20230912 | 174100 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 78 | 20230912 | 174000 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 79 | 20230912 | 173900 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 80 | 20230912 | 173800 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 81 | 20230912 | 173700 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 82 | 20230912 | 173600 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 83 | 20230912 | 173500 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 84 | 20230912 | 173400 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 85 | 20230912 | 173300 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 86 | 20230912 | 173200 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 87 | 20230912 | 173100 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 88 | 20230912 | 173000 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 89 | 20230912 | 172900 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 90 | 20230912 | 172800 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 91 | 20230912 | 172700 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 92 | 20230912 | 172600 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 2699 |
| 93 | 20230912 | 172500 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 94 | 20230912 | 172400 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 95 | 20230912 | 172300 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 96 | 20230912 | 172200 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 97 | 20230912 | 172100 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 98 | 20230912 | 172000 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 99 | 20230912 | 171900 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 100 | 20230912 | 171800 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 101 | 20230912 | 171700 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 102 | 20230912 | 171600 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 103 | 20230912 | 171500 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 104 | 20230912 | 171400 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 105 | 20230912 | 171300 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 106 | 20230912 | 171200 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 107 | 20230912 | 171100 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 108 | 20230912 | 171000 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 109 | 20230912 | 170900 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 110 | 20230912 | 170800 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 111 | 20230912 | 170700 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 112 | 20230912 | 170600 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 113 | 20230912 | 170500 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 114 | 20230912 | 170400 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 115 | 20230912 | 170300 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 116 | 20230912 | 170200 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 117 | 20230912 | 170100 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 118 | 20230912 | 170000 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 119 | 20230912 | 165900 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 120 | 20230912 | 165800 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 121 | 20230912 | 165700 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 122 | 20230912 | 165600 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 2699 |
| 123 | 20230912 | 165500 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 124 | 20230912 | 165400 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 125 | 20230912 | 165300 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 126 | 20230912 | 165200 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 127 | 20230912 | 165100 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 128 | 20230912 | 165000 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 129 | 20230912 | 164900 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 130 | 20230912 | 164800 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 131 | 20230912 | 164700 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 132 | 20230912 | 164600 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 133 | 20230912 | 164500 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 134 | 20230912 | 164400 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 135 | 20230912 | 164300 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 136 | 20230912 | 164200 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 137 | 20230912 | 164100 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 138 | 20230912 | 164000 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 139 | 20230912 | 163900 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 140 | 20230912 | 163800 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 141 | 20230912 | 163700 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 142 | 20230912 | 163600 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 143 | 20230912 | 163500 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 144 | 20230912 | 163400 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 145 | 20230912 | 163300 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 146 | 20230912 | 163200 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 147 | 20230912 | 163100 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 148 | 20230912 | 163000 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 149 | 20230912 | 162900 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 150 | 20230912 | 162800 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 151 | 20230912 | 162700 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 152 | 20230912 | 162600 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 2699 |
| 153 | 20230912 | 162500 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 154 | 20230912 | 162400 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 155 | 20230912 | 162300 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 156 | 20230912 | 162200 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 157 | 20230912 | 162100 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 158 | 20230912 | 162000 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 159 | 20230912 | 161900 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 160 | 20230912 | 161800 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 161 | 20230912 | 161700 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 162 | 20230912 | 161600 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 163 | 20230912 | 161500 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 164 | 20230912 | 161400 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 165 | 20230912 | 161300 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 166 | 20230912 | 161200 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 167 | 20230912 | 161100 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 168 | 20230912 | 161000 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 169 | 20230912 | 160900 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 170 | 20230912 | 160800 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 171 | 20230912 | 160700 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 172 | 20230912 | 160600 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 173 | 20230912 | 160500 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 174 | 20230912 | 160400 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 175 | 20230912 | 160300 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 176 | 20230912 | 160200 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 177 | 20230912 | 160100 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 178 | 20230912 | 160000 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 179 | 20230912 | 155900 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 180 | 20230912 | 155800 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 181 | 20230912 | 155700 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 182 | 20230912 | 155600 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 2699 |
| 183 | 20230912 | 155500 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 184 | 20230912 | 155400 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 185 | 20230912 | 155300 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 186 | 20230912 | 155200 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 187 | 20230912 | 155100 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 188 | 20230912 | 155000 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 189 | 20230912 | 154900 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 190 | 20230912 | 154800 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 191 | 20230912 | 154700 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 192 | 20230912 | 154600 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 193 | 20230912 | 154500 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 194 | 20230912 | 154400 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 195 | 20230912 | 154300 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 196 | 20230912 | 154200 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 197 | 20230912 | 154100 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 198 | 20230912 | 154000 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 199 | 20230912 | 153900 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 200 | 20230912 | 153800 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 201 | 20230912 | 153700 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 202 | 20230912 | 153600 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 203 | 20230912 | 153500 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 204 | 20230912 | 153400 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 205 | 20230912 | 153300 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 206 | 20230912 | 153200 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 207 | 20230912 | 153100 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 208 | 20230912 | 153000 | 4681949300 | 41200 | 41200 | 41200 | 41200 | 2699 |
| 209 | 20230912 | 152900 | 4570750500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 210 | 20230912 | 152800 | 4570750500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 211 | 20230912 | 152700 | 4570750500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 212 | 20230912 | 152600 | 4570750500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 213 | 20230912 | 152500 | 4570750500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 214 | 20230912 | 152400 | 4570750500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 215 | 20230912 | 152300 | 4570750500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 216 | 20230912 | 152200 | 4570750500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 217 | 20230912 | 152100 | 4570750500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 218 | 20230912 | 152000 | 4570750500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 219 | 20230912 | 151900 | 4570750500 | 41250 | 41300 | 41300 | 41250 | 507 |
| 220 | 20230912 | 151800 | 4549826450 | 41300 | 41300 | 41300 | 41300 | 453 |
| 221 | 20230912 | 151700 | 4531117550 | 41300 | 41300 | 41350 | 41300 | 287 |
| 222 | 20230912 | 151600 | 4519264350 | 41300 | 41350 | 41350 | 41300 | 199 |
| 223 | 20230912 | 151500 | 4511043650 | 41350 | 41400 | 41450 | 41350 | 157 |
| 224 | 20230912 | 151400 | 4504548850 | 41450 | 41400 | 41450 | 41400 | 193 |
| 225 | 20230912 | 151300 | 4496558550 | 41400 | 41450 | 41450 | 41400 | 60 |
| 226 | 20230912 | 151200 | 4494074350 | 41450 | 41400 | 41450 | 41350 | 257 |
| 227 | 20230912 | 151100 | 4483432350 | 41400 | 41400 | 41400 | 41350 | 30 |
| 228 | 20230912 | 151000 | 4482191450 | 41450 | 41350 | 41450 | 41350 | 843 |
| 229 | 20230912 | 150900 | 4447302900 | 41400 | 41400 | 41400 | 41350 | 57 |
| 230 | 20230912 | 150800 | 4444943350 | 41350 | 41350 | 41400 | 41300 | 680 |
| 231 | 20230912 | 150700 | 4416827750 | 41300 | 41350 | 41350 | 41300 | 75 |
| 232 | 20230912 | 150600 | 4413729950 | 41350 | 41400 | 41400 | 41300 | 485 |
| 233 | 20230912 | 150500 | 4393676750 | 41350 | 41350 | 41400 | 41350 | 12 |
| 234 | 20230912 | 150400 | 4393180500 | 41400 | 41450 | 41450 | 41400 | 999 |
| 235 | 20230912 | 150300 | 4351807850 | 41450 | 41500 | 41500 | 41450 | 85 |
| 236 | 20230912 | 150200 | 4348284450 | 41500 | 41550 | 41550 | 41500 | 1442 |
| 237 | 20230912 | 150100 | 4288441400 | 41500 | 41550 | 41550 | 41500 | 127 |
| 238 | 20230912 | 150000 | 4283170800 | 41550 | 41500 | 41550 | 41500 | 35 |
| 239 | 20230912 | 145900 | 4281718200 | 41550 | 41550 | 41550 | 41500 | 75 |
| 240 | 20230912 | 145800 | 4278602900 | 41550 | 41550 | 41550 | 41500 | 232 |
| 241 | 20230912 | 145700 | 4268963650 | 41500 | 41600 | 41600 | 41500 | 566 |
| 242 | 20230912 | 145600 | 4245435500 | 41600 | 41600 | 41600 | 41550 | 401 |
| 243 | 20230912 | 145500 | 4228760250 | 41550 | 41550 | 41650 | 41550 | 450 |
| 244 | 20230912 | 145400 | 4210046450 | 41600 | 41600 | 41650 | 41550 | 232 |
| 245 | 20230912 | 145300 | 4200395500 | 41550 | 41600 | 41650 | 41550 | 293 |
| 246 | 20230912 | 145200 | 4188205150 | 41600 | 41550 | 41600 | 41500 | 313 |
| 247 | 20230912 | 145100 | 4175196100 | 41500 | 41600 | 41600 | 41500 | 508 |
| 248 | 20230912 | 145000 | 4154078600 | 41550 | 41600 | 41650 | 41550 | 358 |
| 249 | 20230912 | 144900 | 4139181900 | 41600 | 41600 | 41600 | 41550 | 240 |
| 250 | 20230912 | 144800 | 4129198700 | 41550 | 41600 | 41650 | 41550 | 232 |
| 251 | 20230912 | 144700 | 4119539800 | 41600 | 41550 | 41600 | 41550 | 268 |
| 252 | 20230912 | 144600 | 4108392250 | 41500 | 41500 | 41550 | 41500 | 282 |
| 253 | 20230912 | 144500 | 4096675600 | 41600 | 41600 | 41650 | 41500 | 401 |
| 254 | 20230912 | 144400 | 4079994050 | 41600 | 41500 | 41600 | 41500 | 254 |
| 255 | 20230912 | 144300 | 4069441650 | 41500 | 41600 | 41650 | 41500 | 429 |
| 256 | 20230912 | 144200 | 4051588400 | 41500 | 41550 | 41600 | 41500 | 231 |
| 257 | 20230912 | 144100 | 4041990550 | 41500 | 41550 | 41600 | 41500 | 286 |
| 258 | 20230912 | 144000 | 4030096150 | 41600 | 41600 | 41650 | 41550 | 394 |
| 259 | 20230912 | 143900 | 4013702900 | 41550 | 41550 | 41600 | 41550 | 432 |
| 260 | 20230912 | 143800 | 3995742100 | 41550 | 41550 | 41650 | 41550 | 269 |
| 261 | 20230912 | 143700 | 3984550750 | 41600 | 41550 | 41650 | 41550 | 243 |
| 262 | 20230912 | 143600 | 3974442850 | 41550 | 41600 | 41650 | 41550 | 283 |
| 263 | 20230912 | 143500 | 3962659950 | 41550 | 41600 | 41650 | 41500 | 595 |
| 264 | 20230912 | 143400 | 3937902400 | 41600 | 41650 | 41650 | 41600 | 245 |
| 265 | 20230912 | 143300 | 3927699150 | 41600 | 41650 | 41700 | 41600 | 489 |
| 266 | 20230912 | 143200 | 3907325800 | 41600 | 41650 | 41700 | 41600 | 229 |
| 267 | 20230912 | 143100 | 3897781000 | 41650 | 41650 | 41700 | 41600 | 492 |
| 268 | 20230912 | 143000 | 3877295200 | 41650 | 41650 | 41700 | 41600 | 271 |
| 269 | 20230912 | 142900 | 3866006250 | 41650 | 41650 | 41650 | 41600 | 283 |
| 270 | 20230912 | 142800 | 3854219600 | 41650 | 41700 | 41750 | 41600 | 422 |
| 271 | 20230912 | 142700 | 3836631600 | 41700 | 41650 | 41700 | 41600 | 523 |
| 272 | 20230912 | 142600 | 3814845000 | 41650 | 41650 | 41700 | 41600 | 408 |
| 273 | 20230912 | 142500 | 3797847650 | 41650 | 41550 | 41700 | 41550 | 1191 |
| 274 | 20230912 | 142400 | 3748211900 | 41550 | 41550 | 41650 | 41550 | 296 |
| 275 | 20230912 | 142300 | 3735887750 | 41550 | 41600 | 41650 | 41550 | 379 |
| 276 | 20230912 | 142200 | 3720123200 | 41600 | 41600 | 41650 | 41600 | 228 |
| 277 | 20230912 | 142100 | 3710638300 | 41650 | 41650 | 41650 | 41650 | 63 |
| 278 | 20230912 | 142000 | 3708014350 | 41600 | 41650 | 41650 | 41600 | 148 |
| 279 | 20230912 | 141900 | 3701851250 | 41650 | 41600 | 41650 | 41600 | 212 |
| 280 | 20230912 | 141800 | 3693031950 | 41600 | 41600 | 41600 | 41550 | 178 |
| 281 | 20230912 | 141700 | 3685627650 | 41550 | 41600 | 41600 | 41550 | 206 |
| 282 | 20230912 | 141600 | 3677059200 | 41600 | 41550 | 41600 | 41550 | 110 |
| 283 | 20230912 | 141500 | 3672483450 | 41600 | 41550 | 41600 | 41550 | 133 |
| 284 | 20230912 | 141400 | 3666950950 | 41600 | 41600 | 41600 | 41550 | 193 |
| 285 | 20230912 | 141300 | 3658923050 | 41600 | 41600 | 41600 | 41550 | 180 |
| 286 | 20230912 | 141200 | 3651437700 | 41550 | 41550 | 41550 | 41500 | 169 |
| 287 | 20230912 | 141100 | 3644416000 | 41550 | 41500 | 41550 | 41500 | 229 |
| 288 | 20230912 | 141000 | 3634903500 | 41550 | 41600 | 41600 | 41500 | 134 |
| 289 | 20230912 | 140900 | 3629335950 | 41600 | 41450 | 41600 | 41450 | 270 |
| 290 | 20230912 | 140800 | 3618121600 | 41500 | 41600 | 41600 | 41450 | 1396 |
| 291 | 20230912 | 140700 | 3560197950 | 41600 | 41600 | 41600 | 41550 | 199 |
| 292 | 20230912 | 140600 | 3551923100 | 41600 | 41600 | 41600 | 41600 | 241 |
| 293 | 20230912 | 140500 | 3541897500 | 41600 | 41550 | 41600 | 41550 | 142 |
| 294 | 20230912 | 140400 | 3535991100 | 41650 | 41600 | 41650 | 41550 | 180 |
| 295 | 20230912 | 140300 | 3528501000 | 41600 | 41600 | 41600 | 41600 | 176 |
| 296 | 20230912 | 140200 | 3521179400 | 41650 | 41650 | 41650 | 41650 | 185 |
| 297 | 20230912 | 140100 | 3513474150 | 41650 | 41600 | 41650 | 41550 | 203 |
| 298 | 20230912 | 140000 | 3505026400 | 41600 | 41600 | 41650 | 41600 | 179 |
| 299 | 20230912 | 135900 | 3497573650 | 41650 | 41650 | 41650 | 41600 | 256 |
| 300 | 20230912 | 135800 | 3486913000 | 41600 | 41650 | 41650 | 41600 | 131 |
| 301 | 20230912 | 135700 | 3481457100 | 41650 | 41650 | 41650 | 41600 | 297 |
| 302 | 20230912 | 135600 | 3469087900 | 41650 | 41650 | 41650 | 41600 | 197 |
| 303 | 20230912 | 135500 | 3460883850 | 41650 | 41650 | 41650 | 41600 | 130 |
| 304 | 20230912 | 135400 | 3455469550 | 41650 | 41550 | 41650 | 41550 | 217 |
| 305 | 20230912 | 135300 | 3446440050 | 41600 | 41600 | 41600 | 41550 | 168 |
| 306 | 20230912 | 135200 | 3439451850 | 41600 | 41600 | 41650 | 41550 | 405 |
| 307 | 20230912 | 135100 | 3422604500 | 41650 | 41600 | 41650 | 41600 | 275 |
| 308 | 20230912 | 135000 | 3411152500 | 41600 | 41550 | 41600 | 41550 | 147 |
| 309 | 20230912 | 134900 | 3405038250 | 41600 | 41550 | 41600 | 41550 | 206 |
| 310 | 20230912 | 134800 | 3396471200 | 41550 | 41550 | 41550 | 41450 | 356 |
| 311 | 20230912 | 134700 | 3381689650 | 41600 | 41600 | 41600 | 41550 | 340 |
| 312 | 20230912 | 134600 | 3367547000 | 41600 | 41600 | 41600 | 41500 | 273 |
| 313 | 20230912 | 134500 | 3356196550 | 41600 | 41550 | 41600 | 41550 | 164 |
| 314 | 20230912 | 134400 | 3349376550 | 41550 | 41500 | 41550 | 41500 | 162 |
| 315 | 20230912 | 134300 | 3342647250 | 41500 | 41550 | 41550 | 41500 | 216 |
| 316 | 20230912 | 134200 | 3333672550 | 41550 | 41550 | 41550 | 41450 | 247 |
| 317 | 20230912 | 134100 | 3323412300 | 41500 | 41450 | 41500 | 41450 | 140 |
| 318 | 20230912 | 134000 | 3317603050 | 41500 | 41450 | 41500 | 41450 | 197 |
| 319 | 20230912 | 133900 | 3309428300 | 41550 | 41450 | 41550 | 41450 | 176 |
| 320 | 20230912 | 133800 | 3302123950 | 41450 | 41500 | 41500 | 41450 | 179 |
| 321 | 20230912 | 133700 | 3294696300 | 41450 | 41500 | 41500 | 41450 | 214 |
| 322 | 20230912 | 133600 | 3285816050 | 41550 | 41500 | 41550 | 41500 | 175 |
| 323 | 20230912 | 133500 | 3278547350 | 41500 | 41450 | 41500 | 41450 | 287 |
| 324 | 20230912 | 133400 | 3266637850 | 41500 | 41450 | 41500 | 41450 | 136 |
| 325 | 20230912 | 133300 | 3260994400 | 41500 | 41500 | 41500 | 41450 | 211 |
| 326 | 20230912 | 133200 | 3252238450 | 41450 | 41500 | 41500 | 41450 | 177 |
| 327 | 20230912 | 133100 | 3244893000 | 41500 | 41450 | 41500 | 41450 | 263 |
| 328 | 20230912 | 133000 | 3233988900 | 41500 | 41500 | 41550 | 41500 | 392 |
| 329 | 20230912 | 132900 | 3217715550 | 41500 | 41450 | 41500 | 41450 | 189 |
| 330 | 20230912 | 132800 | 3209872750 | 41500 | 41500 | 41500 | 41400 | 278 |
| 331 | 20230912 | 132700 | 3198345000 | 41500 | 41500 | 41500 | 41400 | 172 |
| 332 | 20230912 | 132600 | 3191213400 | 41450 | 41450 | 41500 | 41450 | 256 |
| 333 | 20230912 | 132500 | 3180601800 | 41500 | 41450 | 41500 | 41400 | 201 |
| 334 | 20230912 | 132400 | 3172271150 | 41450 | 41400 | 41450 | 41400 | 576 |
| 335 | 20230912 | 132300 | 3148397650 | 41400 | 41400 | 41450 | 41400 | 419 |
| 336 | 20230912 | 132200 | 3131030850 | 41450 | 41400 | 41450 | 41400 | 58 |
| 337 | 20230912 | 132100 | 3128627150 | 41400 | 41450 | 41450 | 41400 | 60 |
| 338 | 20230912 | 132000 | 3126141400 | 41450 | 41500 | 41550 | 41450 | 635 |
| 339 | 20230912 | 131900 | 3099810650 | 41500 | 41500 | 41500 | 41500 | 1503 |
| 340 | 20230912 | 131800 | 3037436150 | 41550 | 41500 | 41550 | 41500 | 159 |
| 341 | 20230912 | 131700 | 3030831150 | 41550 | 41550 | 41550 | 41550 | 146 |
| 342 | 20230912 | 131600 | 3024764850 | 41600 | 41600 | 41600 | 41550 | 523 |
| 343 | 20230912 | 131500 | 3003027750 | 41600 | 41600 | 41600 | 41550 | 214 |
| 344 | 20230912 | 131400 | 2994126400 | 41600 | 41550 | 41600 | 41550 | 94 |
| 345 | 20230912 | 131300 | 2990216750 | 41600 | 41550 | 41600 | 41550 | 147 |
| 346 | 20230912 | 131200 | 2984101600 | 41550 | 41550 | 41600 | 41550 | 165 |
| 347 | 20230912 | 131100 | 2977239350 | 41600 | 41600 | 41600 | 41550 | 244 |
| 348 | 20230912 | 131000 | 2967089250 | 41600 | 41550 | 41600 | 41550 | 94 |
| 349 | 20230912 | 130900 | 2963179500 | 41550 | 41600 | 41600 | 41550 | 140 |
| 350 | 20230912 | 130800 | 2957356050 | 41600 | 41550 | 41600 | 41550 | 156 |
| 351 | 20230912 | 130700 | 2950867650 | 41600 | 41550 | 41600 | 41550 | 86 |
| 352 | 20230912 | 130600 | 2947290100 | 41550 | 41550 | 41600 | 41550 | 260 |
| 353 | 20230912 | 130500 | 2936480750 | 41600 | 41550 | 41600 | 41550 | 146 |
| 354 | 20230912 | 130400 | 2930408000 | 41600 | 41600 | 41600 | 41550 | 147 |
| 355 | 20230912 | 130300 | 2924293250 | 41600 | 41550 | 41600 | 41550 | 92 |
| 356 | 20230912 | 130200 | 2920466700 | 41600 | 41550 | 41600 | 41550 | 154 |
| 357 | 20230912 | 130100 | 2914061550 | 41600 | 41550 | 41600 | 41550 | 129 |
| 358 | 20230912 | 130000 | 2908695450 | 41600 | 41550 | 41600 | 41550 | 120 |
| 359 | 20230912 | 125900 | 2903705500 | 41550 | 41550 | 41600 | 41550 | 550 |
| 360 | 20230912 | 125800 | 2880846450 | 41550 | 41550 | 41600 | 41550 | 192 |
| 361 | 20230912 | 125700 | 2872862400 | 41550 | 41550 | 41600 | 41550 | 96 |
| 362 | 20230912 | 125600 | 2868869600 | 41600 | 41600 | 41600 | 41550 | 160 |
| 363 | 20230912 | 125500 | 2862214100 | 41550 | 41600 | 41600 | 41550 | 176 |
| 364 | 20230912 | 125400 | 2854894050 | 41600 | 41600 | 41600 | 41600 | 369 |
| 365 | 20230912 | 125300 | 2839543650 | 41550 | 41600 | 41600 | 41550 | 202 |
| 366 | 20230912 | 125200 | 2831141550 | 41600 | 41550 | 41600 | 41550 | 167 |
| 367 | 20230912 | 125100 | 2824197500 | 41500 | 41550 | 41600 | 41500 | 377 |
| 368 | 20230912 | 125000 | 2808529800 | 41550 | 41500 | 41550 | 41500 | 130 |
| 369 | 20230912 | 124900 | 2803128700 | 41500 | 41500 | 41550 | 41500 | 280 |
| 370 | 20230912 | 124800 | 2791496050 | 41550 | 41500 | 41550 | 41500 | 137 |
| 371 | 20230912 | 124700 | 2785803950 | 41550 | 41550 | 41550 | 41500 | 142 |
| 372 | 20230912 | 124600 | 2779904700 | 41550 | 41500 | 41550 | 41500 | 83 |
| 373 | 20230912 | 124500 | 2776456250 | 41500 | 41500 | 41550 | 41500 | 151 |
| 374 | 20230912 | 124400 | 2770183250 | 41550 | 41500 | 41550 | 41500 | 144 |
| 375 | 20230912 | 124300 | 2764200700 | 41550 | 41550 | 41550 | 41550 | 655 |
| 376 | 20230912 | 124200 | 2736985450 | 41600 | 41600 | 41700 | 41600 | 663 |
| 377 | 20230912 | 124100 | 2709393000 | 41600 | 41550 | 41600 | 41550 | 89 |
| 378 | 20230912 | 124000 | 2705691100 | 41550 | 41600 | 41600 | 41550 | 132 |
| 379 | 20230912 | 123900 | 2700200550 | 41600 | 41550 | 41600 | 41550 | 254 |
| 380 | 20230912 | 123800 | 2689635050 | 41550 | 41550 | 41600 | 41550 | 267 |
| 381 | 20230912 | 123700 | 2678534750 | 41550 | 41550 | 41550 | 41550 | 188 |
| 382 | 20230912 | 123600 | 2670723350 | 41500 | 41550 | 41550 | 41500 | 295 |
| 383 | 20230912 | 123500 | 2658467400 | 41550 | 41500 | 41550 | 41500 | 269 |
| 384 | 20230912 | 123400 | 2647293950 | 41450 | 41550 | 41550 | 41450 | 91 |
| 385 | 20230912 | 123300 | 2643514000 | 41500 | 41450 | 41500 | 41450 | 88 |
| 386 | 20230912 | 123200 | 2639862300 | 41500 | 41500 | 41500 | 41450 | 586 |
| 387 | 20230912 | 123100 | 2615544350 | 41500 | 41400 | 41550 | 41400 | 1304 |
| 388 | 20230912 | 123000 | 2561418750 | 41400 | 41400 | 41450 | 41400 | 360 |
| 389 | 20230912 | 122900 | 2546512200 | 41350 | 41350 | 41400 | 41350 | 97 |
| 390 | 20230912 | 122800 | 2542497300 | 41350 | 41400 | 41400 | 41350 | 147 |
| 391 | 20230912 | 122700 | 2536412350 | 41400 | 41350 | 41400 | 41300 | 152 |
| 392 | 20230912 | 122600 | 2530120950 | 41350 | 41350 | 41400 | 41350 | 83 |
| 393 | 20230912 | 122500 | 2526685500 | 41350 | 41350 | 41350 | 41300 | 417 |
| 394 | 20230912 | 122400 | 2509443150 | 41350 | 41350 | 41350 | 41300 | 108 |
| 395 | 20230912 | 122300 | 2504977850 | 41300 | 41350 | 41400 | 41300 | 127 |
| 396 | 20230912 | 122200 | 2499722650 | 41300 | 41300 | 41350 | 41300 | 96 |
| 397 | 20230912 | 122100 | 2495753800 | 41350 | 41250 | 41350 | 41250 | 65 |
| 398 | 20230912 | 122000 | 2493067350 | 41300 | 41250 | 41300 | 41250 | 915 |
| 399 | 20230912 | 121900 | 2455278250 | 41250 | 41300 | 41300 | 41250 | 142 |
| 400 | 20230912 | 121800 | 2449414550 | 41350 | 41250 | 41350 | 41250 | 814 |
| 401 | 20230912 | 121700 | 2415793650 | 41250 | 41400 | 41400 | 41250 | 1323 |
| 402 | 20230912 | 121600 | 2361123000 | 41350 | 41350 | 41350 | 41350 | 17 |
| 403 | 20230912 | 121500 | 2360420050 | 41400 | 41350 | 41400 | 41350 | 127 |
| 404 | 20230912 | 121400 | 2355165400 | 41350 | 41350 | 41350 | 41300 | 499 |
| 405 | 20230912 | 121300 | 2334531950 | 41350 | 41300 | 41350 | 41300 | 297 |
| 406 | 20230912 | 121200 | 2322251900 | 41300 | 41300 | 41300 | 41300 | 13 |
| 407 | 20230912 | 121100 | 2321715000 | 41300 | 41450 | 41450 | 41300 | 4473 |
| 408 | 20230912 | 121000 | 2136556950 | 41400 | 41400 | 41400 | 41400 | 261 |
| 409 | 20230912 | 120900 | 2125751550 | 41400 | 41400 | 41400 | 41400 | 30 |
| 410 | 20230912 | 120800 | 2124509550 | 41450 | 41450 | 41450 | 41400 | 118 |
| 411 | 20230912 | 120700 | 2119618700 | 41450 | 41450 | 41450 | 41400 | 1872 |
| 412 | 20230912 | 120600 | 2042067550 | 41450 | 41500 | 41500 | 41450 | 93 |
| 413 | 20230912 | 120500 | 2038208900 | 41450 | 41450 | 41450 | 41450 | 14 |
| 414 | 20230912 | 120400 | 2037628600 | 41500 | 41450 | 41500 | 41450 | 59 |
| 415 | 20230912 | 120300 | 2035180550 | 41500 | 41500 | 41500 | 41450 | 95 |
| 416 | 20230912 | 120200 | 2031241450 | 41450 | 41550 | 41550 | 41450 | 105 |
| 417 | 20230912 | 120100 | 2026885750 | 41550 | 41500 | 41550 | 41500 | 128 |
| 418 | 20230912 | 120000 | 2021567700 | 41500 | 41500 | 41550 | 41500 | 201 |
| 419 | 20230912 | 115900 | 2013217850 | 41500 | 41500 | 41600 | 41450 | 766 |
| 420 | 20230912 | 115800 | 1981423950 | 41600 | 41550 | 41600 | 41500 | 124 |
| 421 | 20230912 | 115700 | 1976270350 | 41500 | 41500 | 41500 | 41500 | 6 |
| 422 | 20230912 | 115600 | 1976021350 | 41500 | 41500 | 41500 | 41500 | 50 |
| 423 | 20230912 | 115500 | 1973946350 | 41450 | 41500 | 41500 | 41450 | 19 |
| 424 | 20230912 | 115400 | 1973158350 | 41500 | 41500 | 41500 | 41500 | 91 |
| 425 | 20230912 | 115300 | 1969381850 | 41450 | 41450 | 41450 | 41450 | 61 |
| 426 | 20230912 | 115200 | 1966853400 | 41450 | 41500 | 41500 | 41450 | 20 |
| 427 | 20230912 | 115100 | 1966023800 | 41500 | 41500 | 41500 | 41450 | 120 |
| 428 | 20230912 | 115000 | 1961044000 | 41450 | 41450 | 41450 | 41450 | 301 |
| 429 | 20230912 | 114900 | 1948567550 | 41450 | 41500 | 41500 | 41450 | 45 |
| 430 | 20230912 | 114800 | 1946700350 | 41450 | 41500 | 41500 | 41450 | 56 |
| 431 | 20230912 | 114700 | 1944376650 | 41500 | 41500 | 41500 | 41500 | 271 |
| 432 | 20230912 | 114600 | 1933130150 | 41500 | 41500 | 41550 | 41500 | 80 |
| 433 | 20230912 | 114500 | 1929807350 | 41500 | 41500 | 41500 | 41500 | 5 |
| 434 | 20230912 | 114400 | 1929599850 | 41550 | 41500 | 41550 | 41500 | 113 |
| 435 | 20230912 | 114300 | 1924905600 | 41500 | 41500 | 41500 | 41500 | 18 |
| 436 | 20230912 | 114200 | 1924158600 | 41500 | 41500 | 41500 | 41500 | 52 |
| 437 | 20230912 | 114100 | 1922000600 | 41500 | 41500 | 41500 | 41500 | 151 |
| 438 | 20230912 | 114000 | 1915734100 | 41450 | 41450 | 41500 | 41450 | 35 |
| 439 | 20230912 | 113900 | 1914283100 | 41500 | 41500 | 41500 | 41500 | 31 |
| 440 | 20230912 | 113800 | 1912996600 | 41450 | 41450 | 41450 | 41450 | 13 |
| 441 | 20230912 | 113700 | 1912457750 | 41450 | 41450 | 41450 | 41400 | 406 |
| 442 | 20230912 | 113600 | 1895630150 | 41400 | 41450 | 41450 | 41400 | 6 |
| 443 | 20230912 | 113500 | 1895381700 | 41400 | 41450 | 41450 | 41400 | 52 |
| 444 | 20230912 | 113400 | 1893226650 | 41450 | 41400 | 41450 | 41400 | 929 |
| 445 | 20230912 | 113300 | 1854759800 | 41450 | 41400 | 41450 | 41400 | 21 |
| 446 | 20230912 | 113200 | 1853890350 | 41400 | 41450 | 41450 | 41400 | 76 |
| 447 | 20230912 | 113100 | 1850740450 | 41400 | 41450 | 41450 | 41400 | 67 |
| 448 | 20230912 | 113000 | 1847964100 | 41400 | 41450 | 41450 | 41400 | 21 |
| 449 | 20230912 | 112900 | 1847094500 | 41450 | 41400 | 41450 | 41400 | 42 |
| 450 | 20230912 | 112800 | 1845354150 | 41400 | 41400 | 41400 | 41400 | 6 |
| 451 | 20230912 | 112700 | 1845105750 | 41450 | 41400 | 41450 | 41400 | 138 |
| 452 | 20230912 | 112600 | 1839386750 | 41450 | 41450 | 41450 | 41450 | 20 |
| 453 | 20230912 | 112500 | 1838557750 | 41450 | 41450 | 41500 | 41450 | 706 |
| 454 | 20230912 | 112400 | 1809290450 | 41500 | 41450 | 41500 | 41450 | 63 |
| 455 | 20230912 | 112300 | 1806676600 | 41450 | 41450 | 41450 | 41450 | 13 |
| 456 | 20230912 | 112200 | 1806137750 | 41500 | 41450 | 41500 | 41450 | 57 |
| 457 | 20230912 | 112100 | 1803772300 | 41450 | 41500 | 41500 | 41450 | 255 |
| 458 | 20230912 | 112000 | 1793193500 | 41450 | 41450 | 41500 | 41450 | 72 |
| 459 | 20230912 | 111900 | 1790206800 | 41450 | 41450 | 41450 | 41450 | 9 |
| 460 | 20230912 | 111800 | 1789833750 | 41450 | 41450 | 41450 | 41450 | 8 |
| 461 | 20230912 | 111700 | 1789502150 | 41500 | 41400 | 41500 | 41400 | 795 |
| 462 | 20230912 | 111600 | 1756544100 | 41450 | 41450 | 41450 | 41450 | 283 |
| 463 | 20230912 | 111500 | 1744813750 | 41400 | 41450 | 41450 | 41400 | 188 |
| 464 | 20230912 | 111400 | 1737028900 | 41400 | 41400 | 41450 | 41400 | 92 |
| 465 | 20230912 | 111300 | 1733217600 | 41400 | 41450 | 41450 | 41400 | 176 |
| 466 | 20230912 | 111200 | 1725922650 | 41450 | 41400 | 41450 | 41400 | 29 |
| 467 | 20230912 | 111100 | 1724721800 | 41450 | 41450 | 41450 | 41450 | 2 |
| 468 | 20230912 | 111000 | 1724638900 | 41450 | 41400 | 41450 | 41400 | 103 |
| 469 | 20230912 | 110900 | 1720370650 | 41400 | 41400 | 41400 | 41400 | 8 |
| 470 | 20230912 | 110800 | 1720039450 | 41400 | 41350 | 41400 | 41300 | 729 |
| 471 | 20230912 | 110700 | 1689879500 | 41300 | 41350 | 41350 | 41300 | 71 |
| 472 | 20230912 | 110600 | 1686944350 | 41300 | 41300 | 41300 | 41300 | 1056 |
| 473 | 20230912 | 110500 | 1643331550 | 41300 | 41300 | 41300 | 41300 | 30 |
| 474 | 20230912 | 110400 | 1642092550 | 41300 | 41300 | 41300 | 41250 | 84 |
| 475 | 20230912 | 110300 | 1638624550 | 41300 | 41250 | 41300 | 41250 | 58 |
| 476 | 20230912 | 110200 | 1636229550 | 41250 | 41250 | 41250 | 41250 | 295 |
| 477 | 20230912 | 110100 | 1624060800 | 41300 | 41350 | 41350 | 41300 | 818 |
| 478 | 20230912 | 110000 | 1590277200 | 41350 | 41300 | 41350 | 41300 | 353 |
| 479 | 20230912 | 105900 | 1575685900 | 41300 | 41350 | 41350 | 41300 | 91 |
| 480 | 20230912 | 105800 | 1571923450 | 41350 | 41300 | 41350 | 41300 | 326 |
| 481 | 20230912 | 105700 | 1558443650 | 41300 | 41350 | 41350 | 41300 | 105 |
| 482 | 20230912 | 105600 | 1554102500 | 41300 | 41300 | 41350 | 41300 | 34 |
| 483 | 20230912 | 105500 | 1552698100 | 41300 | 41300 | 41300 | 41300 | 54 |
| 484 | 20230912 | 105400 | 1550467900 | 41300 | 41350 | 41350 | 41300 | 83 |
| 485 | 20230912 | 105300 | 1547036750 | 41300 | 41300 | 41300 | 41300 | 29 |
| 486 | 20230912 | 105200 | 1545839050 | 41350 | 41350 | 41350 | 41350 | 18 |
| 487 | 20230912 | 105100 | 1545094750 | 41300 | 41350 | 41350 | 41300 | 277 |
| 488 | 20230912 | 105000 | 1533641200 | 41400 | 41350 | 41400 | 41350 | 60 |
| 489 | 20230912 | 104900 | 1531157650 | 41350 | 41400 | 41450 | 41350 | 699 |
| 490 | 20230912 | 104800 | 1502215250 | 41350 | 41350 | 41350 | 41350 | 19 |
| 491 | 20230912 | 104700 | 1501429600 | 41350 | 41350 | 41350 | 41300 | 157 |
| 492 | 20230912 | 104600 | 1494937700 | 41350 | 41350 | 41350 | 41300 | 290 |
| 493 | 20230912 | 104500 | 1482951200 | 41350 | 41350 | 41350 | 41350 | 14 |
| 494 | 20230912 | 104400 | 1482372300 | 41350 | 41300 | 41350 | 41300 | 270 |
| 495 | 20230912 | 104300 | 1471208200 | 41350 | 41350 | 41350 | 41300 | 588 |
| 496 | 20230912 | 104200 | 1446901050 | 41350 | 41450 | 41450 | 41350 | 825 |
| 497 | 20230912 | 104100 | 1412751700 | 41450 | 41450 | 41450 | 41450 | 23 |
| 498 | 20230912 | 104000 | 1411798350 | 41450 | 41400 | 41450 | 41400 | 232 |
| 499 | 20230912 | 103900 | 1402182150 | 41400 | 41450 | 41450 | 41400 | 30 |
| 500 | 20230912 | 103800 | 1400939250 | 41450 | 41400 | 41450 | 41400 | 22 |
| 501 | 20230912 | 103700 | 1400028250 | 41450 | 41450 | 41500 | 41400 | 216 |
| 502 | 20230912 | 103600 | 1391082800 | 41450 | 41450 | 41450 | 41400 | 9 |
| 503 | 20230912 | 103500 | 1390709950 | 41450 | 41500 | 41500 | 41400 | 582 |
| 504 | 20230912 | 103400 | 1366598200 | 41450 | 41650 | 41650 | 41450 | 1227 |
| 505 | 20230912 | 103300 | 1315644550 | 41650 | 41650 | 41650 | 41600 | 234 |
| 506 | 20230912 | 103200 | 1305908450 | 41650 | 41700 | 41700 | 41650 | 17 |
| 507 | 20230912 | 103100 | 1305200150 | 41700 | 41700 | 41700 | 41650 | 233 |
| 508 | 20230912 | 103000 | 1295495350 | 41700 | 41650 | 41700 | 41650 | 506 |
| 509 | 20230912 | 102900 | 1274417650 | 41650 | 41650 | 41650 | 41600 | 12 |
| 510 | 20230912 | 102800 | 1273918050 | 41650 | 41650 | 41650 | 41600 | 263 |
| 511 | 20230912 | 102700 | 1262972750 | 41700 | 41700 | 41700 | 41600 | 267 |
| 512 | 20230912 | 102600 | 1251846100 | 41700 | 41650 | 41700 | 41600 | 104 |
| 513 | 20230912 | 102500 | 1247514250 | 41650 | 41600 | 41650 | 41600 | 111 |
| 514 | 20230912 | 102400 | 1242892150 | 41600 | 41650 | 41650 | 41600 | 105 |
| 515 | 20230912 | 102300 | 1238519450 | 41650 | 41600 | 41650 | 41600 | 143 |
| 516 | 20230912 | 102200 | 1232563750 | 41650 | 41650 | 41650 | 41550 | 76 |
| 517 | 20230912 | 102100 | 1229403850 | 41600 | 41600 | 41700 | 41600 | 129 |
| 518 | 20230912 | 102000 | 1224030550 | 41600 | 41600 | 41600 | 41550 | 439 |
| 519 | 20230912 | 101900 | 1205768550 | 41600 | 41700 | 41700 | 41600 | 469 |
| 520 | 20230912 | 101800 | 1186248150 | 41650 | 41650 | 41700 | 41650 | 121 |
| 521 | 20230912 | 101700 | 1181204100 | 41700 | 41650 | 41700 | 41600 | 99 |
| 522 | 20230912 | 101600 | 1177080250 | 41600 | 41700 | 41700 | 41600 | 366 |
| 523 | 20230912 | 101500 | 1161839950 | 41700 | 41750 | 41750 | 41700 | 242 |
| 524 | 20230912 | 101400 | 1151748200 | 41800 | 41700 | 41800 | 41700 | 135 |
| 525 | 20230912 | 101300 | 1146113300 | 41700 | 41750 | 41750 | 41700 | 144 |
| 526 | 20230912 | 101200 | 1140101600 | 41700 | 41600 | 41700 | 41600 | 252 |
| 527 | 20230912 | 101100 | 1129603500 | 41650 | 41650 | 41650 | 41600 | 106 |
| 528 | 20230912 | 101000 | 1125189250 | 41650 | 41600 | 41650 | 41600 | 156 |
| 529 | 20230912 | 100900 | 1118692850 | 41600 | 41600 | 41650 | 41600 | 108 |
| 530 | 20230912 | 100800 | 1114195800 | 41600 | 41650 | 41650 | 41600 | 101 |
| 531 | 20230912 | 100700 | 1109989750 | 41550 | 41600 | 41650 | 41550 | 470 |
| 532 | 20230912 | 100600 | 1090433100 | 41600 | 41650 | 41650 | 41600 | 404 |
| 533 | 20230912 | 100500 | 1073617200 | 41700 | 41750 | 41750 | 41700 | 577 |
| 534 | 20230912 | 100400 | 1049550950 | 41750 | 41800 | 41800 | 41750 | 348 |
| 535 | 20230912 | 100300 | 1035017300 | 41800 | 41900 | 41900 | 41800 | 386 |
| 536 | 20230912 | 100200 | 1018869500 | 41850 | 42000 | 42000 | 41850 | 683 |
| 537 | 20230912 | 100100 | 990240800 | 41950 | 41950 | 42000 | 41900 | 1068 |
| 538 | 20230912 | 100000 | 945480300 | 42000 | 42000 | 42000 | 42000 | 253 |
| 539 | 20230912 | 095900 | 934854300 | 42000 | 41950 | 42000 | 41950 | 103 |
| 540 | 20230912 | 095800 | 930529250 | 41950 | 41950 | 42000 | 41950 | 100 |
| 541 | 20230912 | 095700 | 926330100 | 42000 | 41950 | 42000 | 41950 | 95 |
| 542 | 20230912 | 095600 | 922340700 | 42000 | 42000 | 42000 | 41950 | 473 |
| 543 | 20230912 | 095500 | 902485450 | 42000 | 42000 | 42050 | 42000 | 199 |
| 544 | 20230912 | 095400 | 894119050 | 42000 | 42050 | 42050 | 42000 | 88 |
| 545 | 20230912 | 095300 | 890418900 | 42000 | 42050 | 42050 | 42000 | 141 |
| 546 | 20230912 | 095200 | 884490250 | 42000 | 42000 | 42100 | 42000 | 642 |
| 547 | 20230912 | 095100 | 857495500 | 42050 | 42000 | 42050 | 42000 | 88 |
| 548 | 20230912 | 095000 | 853795350 | 42000 | 42000 | 42050 | 42000 | 1112 |
| 549 | 20230912 | 094900 | 807091250 | 42000 | 42000 | 42000 | 41950 | 156 |
| 550 | 20230912 | 094800 | 800540350 | 42000 | 42050 | 42050 | 41950 | 1132 |
| 551 | 20230912 | 094700 | 753036100 | 42050 | 42000 | 42050 | 42000 | 122 |
| 552 | 20230912 | 094600 | 747907250 | 42050 | 42000 | 42050 | 41950 | 210 |
| 553 | 20230912 | 094500 | 739083400 | 42000 | 41950 | 42000 | 41950 | 100 |
| 554 | 20230912 | 094400 | 734884200 | 42000 | 41850 | 42000 | 41850 | 703 |
| 555 | 20230912 | 094300 | 705418500 | 41850 | 41950 | 42000 | 41850 | 694 |
| 556 | 20230912 | 094200 | 676361200 | 41950 | 42100 | 42100 | 41950 | 1088 |
| 557 | 20230912 | 094100 | 630575700 | 42150 | 42250 | 42250 | 42150 | 1464 |
| 558 | 20230912 | 094000 | 568832800 | 42200 | 42200 | 42250 | 42200 | 445 |
| 559 | 20230912 | 093900 | 550049550 | 42200 | 42150 | 42200 | 42100 | 697 |
| 560 | 20230912 | 093800 | 520664600 | 42200 | 41950 | 42200 | 41900 | 952 |
| 561 | 20230912 | 093700 | 480654650 | 41900 | 41900 | 41900 | 41900 | 155 |
| 562 | 20230912 | 093600 | 474160150 | 41850 | 41800 | 41850 | 41800 | 149 |
| 563 | 20230912 | 093500 | 467925500 | 41800 | 41850 | 41850 | 41800 | 223 |
| 564 | 20230912 | 093400 | 458594600 | 41800 | 41800 | 41900 | 41800 | 342 |
| 565 | 20230912 | 093300 | 444295850 | 41800 | 41800 | 41800 | 41800 | 51 |
| 566 | 20230912 | 093200 | 442164050 | 41800 | 41750 | 41800 | 41750 | 90 |
| 567 | 20230912 | 093100 | 438402350 | 41750 | 41700 | 41750 | 41700 | 145 |
| 568 | 20230912 | 093000 | 432348700 | 41750 | 41800 | 41800 | 41700 | 147 |
| 569 | 20230912 | 092900 | 426211400 | 41800 | 41750 | 41800 | 41750 | 309 |
| 570 | 20230912 | 092800 | 413306200 | 41750 | 41800 | 41800 | 41750 | 359 |
| 571 | 20230912 | 092700 | 398303600 | 41850 | 41800 | 41850 | 41800 | 597 |
| 572 | 20230912 | 092600 | 373344850 | 41850 | 41850 | 41900 | 41850 | 138 |
| 573 | 20230912 | 092500 | 367565350 | 41850 | 41850 | 41850 | 41850 | 63 |
| 574 | 20230912 | 092400 | 364928800 | 41850 | 41800 | 41850 | 41800 | 454 |
| 575 | 20230912 | 092300 | 345937900 | 41750 | 41800 | 41800 | 41750 | 100 |
| 576 | 20230912 | 092200 | 341759900 | 41750 | 41750 | 41750 | 41750 | 194 |
| 577 | 20230912 | 092100 | 333660400 | 41750 | 41800 | 41800 | 41750 | 27 |
| 578 | 20230912 | 092000 | 332531900 | 41800 | 41850 | 41850 | 41800 | 196 |
| 579 | 20230912 | 091900 | 324334600 | 41850 | 41850 | 41850 | 41850 | 1 |
| 580 | 20230912 | 091800 | 324292750 | 41850 | 41950 | 41950 | 41850 | 153 |
| 581 | 20230912 | 091700 | 317883100 | 42000 | 42000 | 42000 | 42000 | 207 |
| 582 | 20230912 | 091600 | 309189100 | 42050 | 42050 | 42050 | 42050 | 0 |
| 583 | 20230912 | 091500 | 309189100 | 42050 | 42000 | 42050 | 42000 | 35 |
| 584 | 20230912 | 091400 | 307717600 | 42000 | 42000 | 42050 | 42000 | 63 |
| 585 | 20230912 | 091300 | 305071350 | 42000 | 42000 | 42000 | 42000 | 106 |
| 586 | 20230912 | 091200 | 300619350 | 42050 | 42050 | 42050 | 41700 | 848 |
| 587 | 20230912 | 091100 | 265114700 | 42050 | 42150 | 42150 | 42050 | 219 |
| 588 | 20230912 | 091000 | 255884550 | 42200 | 42200 | 42200 | 42200 | 0 |
| 589 | 20230912 | 090900 | 255884550 | 42200 | 42150 | 42200 | 42150 | 84 |
| 590 | 20230912 | 090800 | 252343900 | 42150 | 42100 | 42150 | 42100 | 219 |
| 591 | 20230912 | 090700 | 243121200 | 42050 | 42050 | 42100 | 41900 | 1180 |
| 592 | 20230912 | 090600 | 193527500 | 42100 | 42150 | 42150 | 42100 | 94 |
| 593 | 20230912 | 090500 | 189568000 | 42100 | 42350 | 42350 | 42100 | 638 |
| 594 | 20230912 | 090400 | 162653000 | 42350 | 42400 | 42400 | 42350 | 82 |
| 595 | 20230912 | 090300 | 159180250 | 42350 | 42500 | 42500 | 42350 | 253 |
| 596 | 20230912 | 090200 | 148444950 | 42450 | 42400 | 42450 | 42400 | 194 |
| 597 | 20230912 | 090100 | 140210800 | 42400 | 42600 | 42600 | 42350 | 1097 |
| 598 | 20230912 | 090000 | 93634050 | 42600 | 42350 | 42600 | 42300 | 2207 |