34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 192600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 8679 |
| 3 | 20230913 | 192500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 4 | 20230913 | 192400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 5 | 20230913 | 192300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 6 | 20230913 | 192200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 7 | 20230913 | 192100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 8 | 20230913 | 192000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 9 | 20230913 | 191900 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 10 | 20230913 | 191800 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 11 | 20230913 | 191700 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 12 | 20230913 | 191600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 13 | 20230913 | 191500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 14 | 20230913 | 191400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 15 | 20230913 | 191300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 16 | 20230913 | 191200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 17 | 20230913 | 191100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 18 | 20230913 | 191000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 19 | 20230913 | 190900 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 20 | 20230913 | 190800 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 21 | 20230913 | 190700 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 22 | 20230913 | 190600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 23 | 20230913 | 190500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 24 | 20230913 | 190400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 25 | 20230913 | 190300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 26 | 20230913 | 190200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 27 | 20230913 | 190100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 28 | 20230913 | 190000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 29 | 20230913 | 185900 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 30 | 20230913 | 185800 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 31 | 20230913 | 185700 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 32 | 20230913 | 185600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 8679 |
| 33 | 20230913 | 185500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 34 | 20230913 | 185400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 35 | 20230913 | 185300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 36 | 20230913 | 185200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 37 | 20230913 | 185100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 38 | 20230913 | 185000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 39 | 20230913 | 184900 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 40 | 20230913 | 184800 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 41 | 20230913 | 184700 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 42 | 20230913 | 184600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 43 | 20230913 | 184500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 44 | 20230913 | 184400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 45 | 20230913 | 184300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 46 | 20230913 | 184200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 47 | 20230913 | 184100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 48 | 20230913 | 184000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 49 | 20230913 | 183900 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 50 | 20230913 | 183800 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 51 | 20230913 | 183700 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 52 | 20230913 | 183600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 53 | 20230913 | 183500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 54 | 20230913 | 183400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 55 | 20230913 | 183300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 56 | 20230913 | 183200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 57 | 20230913 | 183100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 58 | 20230913 | 183000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 59 | 20230913 | 182900 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 60 | 20230913 | 182800 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 61 | 20230913 | 182700 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 62 | 20230913 | 182600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 8679 |
| 63 | 20230913 | 182500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 64 | 20230913 | 182400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 65 | 20230913 | 182300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 66 | 20230913 | 182200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 67 | 20230913 | 182100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 68 | 20230913 | 182000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 69 | 20230913 | 181900 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 70 | 20230913 | 181800 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 71 | 20230913 | 181700 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 72 | 20230913 | 181600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 73 | 20230913 | 181500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 74 | 20230913 | 181400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 75 | 20230913 | 181300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 76 | 20230913 | 181200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 77 | 20230913 | 181100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 78 | 20230913 | 181000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 79 | 20230913 | 180900 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 80 | 20230913 | 180800 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 81 | 20230913 | 180700 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 82 | 20230913 | 180600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 83 | 20230913 | 180500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 84 | 20230913 | 180400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 85 | 20230913 | 180300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 86 | 20230913 | 180200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 87 | 20230913 | 180100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 88 | 20230913 | 180000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 89 | 20230913 | 175900 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 90 | 20230913 | 175800 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 91 | 20230913 | 175700 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 92 | 20230913 | 175600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 8679 |
| 93 | 20230913 | 175500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 94 | 20230913 | 175400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 95 | 20230913 | 175300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 96 | 20230913 | 175200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 97 | 20230913 | 175100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 98 | 20230913 | 175000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 99 | 20230913 | 174900 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 100 | 20230913 | 174800 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 101 | 20230913 | 174700 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 102 | 20230913 | 174600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 103 | 20230913 | 174500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 104 | 20230913 | 174400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 105 | 20230913 | 174300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 106 | 20230913 | 174200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 107 | 20230913 | 174100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 108 | 20230913 | 174000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 109 | 20230913 | 173900 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 110 | 20230913 | 173800 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 111 | 20230913 | 173700 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 112 | 20230913 | 173600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 113 | 20230913 | 173500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 114 | 20230913 | 173400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 115 | 20230913 | 173300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 116 | 20230913 | 173200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 117 | 20230913 | 173100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 118 | 20230913 | 173000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 119 | 20230913 | 172900 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 120 | 20230913 | 172800 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 121 | 20230913 | 172700 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 122 | 20230913 | 172600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 8679 |
| 123 | 20230913 | 172500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 124 | 20230913 | 172400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 125 | 20230913 | 172300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 126 | 20230913 | 172200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 127 | 20230913 | 172100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 128 | 20230913 | 172000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 129 | 20230913 | 171900 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 130 | 20230913 | 171800 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 131 | 20230913 | 171700 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 132 | 20230913 | 171600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 133 | 20230913 | 171500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 134 | 20230913 | 171400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 135 | 20230913 | 171300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 136 | 20230913 | 171200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 137 | 20230913 | 171100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 138 | 20230913 | 171000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 139 | 20230913 | 170900 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 140 | 20230913 | 170800 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 141 | 20230913 | 170700 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 142 | 20230913 | 170600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 143 | 20230913 | 170500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 144 | 20230913 | 170400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 145 | 20230913 | 170300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 146 | 20230913 | 170200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 147 | 20230913 | 170100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 148 | 20230913 | 170000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 149 | 20230913 | 165900 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 150 | 20230913 | 165800 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 151 | 20230913 | 165700 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 152 | 20230913 | 165600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 8679 |
| 153 | 20230913 | 165500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 154 | 20230913 | 165400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 155 | 20230913 | 165300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 156 | 20230913 | 165200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 157 | 20230913 | 165100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 158 | 20230913 | 165000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 159 | 20230913 | 164900 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 160 | 20230913 | 164800 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 161 | 20230913 | 164700 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 162 | 20230913 | 164600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 163 | 20230913 | 164500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 164 | 20230913 | 164400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 165 | 20230913 | 164300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 166 | 20230913 | 164200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 167 | 20230913 | 164100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 168 | 20230913 | 164000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 169 | 20230913 | 163900 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 170 | 20230913 | 163800 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 171 | 20230913 | 163700 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 172 | 20230913 | 163600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 173 | 20230913 | 163500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 174 | 20230913 | 163400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 175 | 20230913 | 163300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 176 | 20230913 | 163200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 177 | 20230913 | 163100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 178 | 20230913 | 163000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 179 | 20230913 | 162900 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 180 | 20230913 | 162800 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 181 | 20230913 | 162700 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 182 | 20230913 | 162600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 8679 |
| 183 | 20230913 | 162500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 184 | 20230913 | 162400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 185 | 20230913 | 162300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 186 | 20230913 | 162200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 187 | 20230913 | 162100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 188 | 20230913 | 162000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 189 | 20230913 | 161900 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 190 | 20230913 | 161800 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 191 | 20230913 | 161700 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 192 | 20230913 | 161600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 193 | 20230913 | 161500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 194 | 20230913 | 161400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 195 | 20230913 | 161300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 196 | 20230913 | 161200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 197 | 20230913 | 161100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 198 | 20230913 | 161000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 199 | 20230913 | 160900 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 200 | 20230913 | 160800 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 201 | 20230913 | 160700 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 202 | 20230913 | 160600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 203 | 20230913 | 160500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 204 | 20230913 | 160400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 205 | 20230913 | 160300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 206 | 20230913 | 160200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 207 | 20230913 | 160100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 208 | 20230913 | 160000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 209 | 20230913 | 155900 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 210 | 20230913 | 155800 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 211 | 20230913 | 155700 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 212 | 20230913 | 155600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 8679 |
| 213 | 20230913 | 155500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 214 | 20230913 | 155400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 215 | 20230913 | 155300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 216 | 20230913 | 155200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 217 | 20230913 | 155100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 218 | 20230913 | 155000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 219 | 20230913 | 154900 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 220 | 20230913 | 154800 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 221 | 20230913 | 154700 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 222 | 20230913 | 154600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 223 | 20230913 | 154500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 224 | 20230913 | 154400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 225 | 20230913 | 154300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 226 | 20230913 | 154200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 227 | 20230913 | 154100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 228 | 20230913 | 154000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 229 | 20230913 | 153900 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 230 | 20230913 | 153800 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 231 | 20230913 | 153700 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 232 | 20230913 | 153600 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 233 | 20230913 | 153500 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 234 | 20230913 | 153400 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 235 | 20230913 | 153300 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 236 | 20230913 | 153200 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 237 | 20230913 | 153100 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 238 | 20230913 | 153000 | 37521036650 | 36300 | 36300 | 36300 | 36300 | 8679 |
| 239 | 20230913 | 152900 | 37205988950 | 36500 | 36500 | 36500 | 36500 | 0 |
| 240 | 20230913 | 152800 | 37205988950 | 36500 | 36500 | 36500 | 36500 | 0 |
| 241 | 20230913 | 152700 | 37205988950 | 36500 | 36500 | 36500 | 36500 | 0 |
| 242 | 20230913 | 152600 | 37205988950 | 36500 | 36500 | 36500 | 36500 | 0 |
| 243 | 20230913 | 152500 | 37205988950 | 36500 | 36500 | 36500 | 36500 | 0 |
| 244 | 20230913 | 152400 | 37205988950 | 36500 | 36500 | 36500 | 36500 | 0 |
| 245 | 20230913 | 152300 | 37205988950 | 36500 | 36500 | 36500 | 36500 | 0 |
| 246 | 20230913 | 152200 | 37205988950 | 36500 | 36500 | 36500 | 36500 | 0 |
| 247 | 20230913 | 152100 | 37205988950 | 36500 | 36500 | 36500 | 36500 | 0 |
| 248 | 20230913 | 152000 | 37205988950 | 36500 | 36500 | 36500 | 36500 | 0 |
| 249 | 20230913 | 151900 | 37205988950 | 36500 | 36400 | 36500 | 36350 | 4074 |
| 250 | 20230913 | 151800 | 37057681600 | 36450 | 36550 | 36550 | 36400 | 5102 |
| 251 | 20230913 | 151700 | 36871517150 | 36550 | 36550 | 36600 | 36500 | 535 |
| 252 | 20230913 | 151600 | 36851976850 | 36600 | 36500 | 36600 | 36500 | 1881 |
| 253 | 20230913 | 151500 | 36783206200 | 36500 | 36600 | 36600 | 36500 | 1661 |
| 254 | 20230913 | 151400 | 36722454250 | 36550 | 36550 | 36600 | 36550 | 1114 |
| 255 | 20230913 | 151300 | 36681733950 | 36550 | 36600 | 36600 | 36550 | 329 |
| 256 | 20230913 | 151200 | 36669700950 | 36600 | 36600 | 36650 | 36550 | 560 |
| 257 | 20230913 | 151100 | 36649214250 | 36600 | 36600 | 36600 | 36550 | 492 |
| 258 | 20230913 | 151000 | 36631222350 | 36550 | 36650 | 36650 | 36550 | 1193 |
| 259 | 20230913 | 150900 | 36587604100 | 36650 | 36600 | 36650 | 36500 | 834 |
| 260 | 20230913 | 150800 | 36557119100 | 36600 | 36650 | 36700 | 36550 | 4102 |
| 261 | 20230913 | 150700 | 36406927200 | 36700 | 36750 | 36800 | 36700 | 2292 |
| 262 | 20230913 | 150600 | 36322737900 | 36750 | 36800 | 36800 | 36750 | 210 |
| 263 | 20230913 | 150500 | 36315014150 | 36750 | 36850 | 36850 | 36750 | 683 |
| 264 | 20230913 | 150400 | 36289872450 | 36800 | 36850 | 36850 | 36800 | 280 |
| 265 | 20230913 | 150300 | 36279567350 | 36800 | 36700 | 36800 | 36700 | 806 |
| 266 | 20230913 | 150200 | 36249940750 | 36750 | 36750 | 36800 | 36700 | 321 |
| 267 | 20230913 | 150100 | 36238145250 | 36750 | 36750 | 36800 | 36750 | 158 |
| 268 | 20230913 | 150000 | 36232335050 | 36700 | 36800 | 36800 | 36700 | 569 |
| 269 | 20230913 | 145900 | 36211441600 | 36750 | 36750 | 36750 | 36700 | 996 |
| 270 | 20230913 | 145800 | 36174882200 | 36750 | 36750 | 36800 | 36700 | 312 |
| 271 | 20230913 | 145700 | 36163415400 | 36750 | 36750 | 36800 | 36750 | 362 |
| 272 | 20230913 | 145600 | 36150110400 | 36800 | 36750 | 36800 | 36750 | 94 |
| 273 | 20230913 | 145500 | 36146653500 | 36800 | 36750 | 36850 | 36750 | 208 |
| 274 | 20230913 | 145400 | 36138999950 | 36800 | 36800 | 36850 | 36750 | 221 |
| 275 | 20230913 | 145300 | 36130869050 | 36750 | 36800 | 36800 | 36750 | 303 |
| 276 | 20230913 | 145200 | 36119725450 | 36800 | 36800 | 36800 | 36750 | 163 |
| 277 | 20230913 | 145100 | 36113730750 | 36800 | 36750 | 36800 | 36700 | 523 |
| 278 | 20230913 | 145000 | 36094508850 | 36750 | 36750 | 36800 | 36700 | 248 |
| 279 | 20230913 | 144900 | 36085391900 | 36700 | 36650 | 36750 | 36650 | 617 |
| 280 | 20230913 | 144800 | 36062747400 | 36650 | 36750 | 36750 | 36650 | 2570 |
| 281 | 20230913 | 144700 | 35968494900 | 36750 | 36850 | 36900 | 36750 | 5714 |
| 282 | 20230913 | 144600 | 35758282950 | 36850 | 36850 | 36900 | 36800 | 3329 |
| 283 | 20230913 | 144500 | 35635611300 | 36900 | 36950 | 36950 | 36900 | 1381 |
| 284 | 20230913 | 144400 | 35584631400 | 36950 | 36900 | 37000 | 36900 | 1510 |
| 285 | 20230913 | 144300 | 35528902800 | 36900 | 36900 | 37000 | 36900 | 392 |
| 286 | 20230913 | 144200 | 35514423300 | 36900 | 36950 | 37000 | 36900 | 527 |
| 287 | 20230913 | 144100 | 35494969850 | 37000 | 36950 | 37000 | 36950 | 124 |
| 288 | 20230913 | 144000 | 35490385900 | 36950 | 36950 | 36950 | 36900 | 298 |
| 289 | 20230913 | 143900 | 35479376900 | 37000 | 37000 | 37000 | 36950 | 1997 |
| 290 | 20230913 | 143800 | 35405577750 | 37000 | 37050 | 37050 | 37000 | 143 |
| 291 | 20230913 | 143700 | 35400285500 | 37000 | 37000 | 37050 | 37000 | 373 |
| 292 | 20230913 | 143600 | 35386480600 | 37000 | 37100 | 37100 | 37000 | 409 |
| 293 | 20230913 | 143500 | 35371336200 | 37050 | 37100 | 37150 | 37050 | 151 |
| 294 | 20230913 | 143400 | 35365731550 | 37100 | 37100 | 37150 | 37100 | 299 |
| 295 | 20230913 | 143300 | 35354631100 | 37100 | 37250 | 37250 | 37100 | 466 |
| 296 | 20230913 | 143200 | 35337332200 | 37300 | 37000 | 37300 | 37000 | 522 |
| 297 | 20230913 | 143100 | 35317944050 | 37000 | 37050 | 37100 | 37000 | 187 |
| 298 | 20230913 | 143000 | 35311017550 | 37000 | 37050 | 37050 | 37000 | 378 |
| 299 | 20230913 | 142900 | 35297023550 | 37000 | 37000 | 37050 | 36950 | 175 |
| 300 | 20230913 | 142800 | 35290549050 | 37050 | 36950 | 37050 | 36950 | 530 |
| 301 | 20230913 | 142700 | 35270925050 | 36950 | 36950 | 37000 | 36950 | 183 |
| 302 | 20230913 | 142600 | 35264159200 | 37000 | 36950 | 37000 | 36950 | 330 |
| 303 | 20230913 | 142500 | 35251957400 | 36950 | 37000 | 37000 | 36950 | 190 |
| 304 | 20230913 | 142400 | 35244936200 | 37000 | 37000 | 37050 | 36950 | 196 |
| 305 | 20230913 | 142300 | 35237685550 | 37000 | 37000 | 37000 | 36950 | 212 |
| 306 | 20230913 | 142200 | 35229845600 | 37000 | 36950 | 37000 | 36950 | 342 |
| 307 | 20230913 | 142100 | 35217199250 | 37000 | 37000 | 37000 | 36950 | 202 |
| 308 | 20230913 | 142000 | 35209728300 | 37000 | 37000 | 37000 | 36950 | 204 |
| 309 | 20230913 | 141900 | 35202183600 | 36950 | 36900 | 37050 | 36900 | 664 |
| 310 | 20230913 | 141800 | 35177634050 | 36950 | 36950 | 37000 | 36900 | 1468 |
| 311 | 20230913 | 141700 | 35123396450 | 37050 | 37050 | 37100 | 36950 | 3019 |
| 312 | 20230913 | 141600 | 35011622900 | 37050 | 37100 | 37100 | 37050 | 234 |
| 313 | 20230913 | 141500 | 35002945050 | 37050 | 37100 | 37100 | 37050 | 289 |
| 314 | 20230913 | 141400 | 34992231200 | 37050 | 37150 | 37150 | 37000 | 2069 |
| 315 | 20230913 | 141300 | 34915505200 | 37150 | 37250 | 37250 | 37100 | 1345 |
| 316 | 20230913 | 141200 | 34865511400 | 37250 | 37300 | 37350 | 37250 | 674 |
| 317 | 20230913 | 141100 | 34840386700 | 37350 | 37400 | 37400 | 37300 | 1097 |
| 318 | 20230913 | 141000 | 34799438200 | 37350 | 37350 | 37400 | 37300 | 429 |
| 319 | 20230913 | 140900 | 34783417600 | 37300 | 37250 | 37350 | 37250 | 169 |
| 320 | 20230913 | 140800 | 34777116400 | 37250 | 37250 | 37300 | 37250 | 173 |
| 321 | 20230913 | 140700 | 34770667100 | 37300 | 37350 | 37350 | 37250 | 476 |
| 322 | 20230913 | 140600 | 34752907500 | 37350 | 37400 | 37400 | 37350 | 88 |
| 323 | 20230913 | 140500 | 34749620300 | 37400 | 37400 | 37400 | 37350 | 580 |
| 324 | 20230913 | 140400 | 34727932500 | 37400 | 37400 | 37400 | 37350 | 452 |
| 325 | 20230913 | 140300 | 34711034300 | 37350 | 37350 | 37400 | 37350 | 196 |
| 326 | 20230913 | 140200 | 34703707750 | 37350 | 37300 | 37350 | 37300 | 252 |
| 327 | 20230913 | 140100 | 34694295900 | 37300 | 37300 | 37350 | 37250 | 136 |
| 328 | 20230913 | 140000 | 34689223050 | 37250 | 37250 | 37350 | 37200 | 617 |
| 329 | 20230913 | 135900 | 34666196650 | 37250 | 37300 | 37300 | 37200 | 168 |
| 330 | 20230913 | 135800 | 34659933250 | 37200 | 37250 | 37250 | 37200 | 928 |
| 331 | 20230913 | 135700 | 34625402100 | 37200 | 37250 | 37250 | 37200 | 81 |
| 332 | 20230913 | 135600 | 34622386950 | 37250 | 37200 | 37250 | 37200 | 184 |
| 333 | 20230913 | 135500 | 34615541150 | 37200 | 37200 | 37250 | 37200 | 96 |
| 334 | 20230913 | 135400 | 34611969650 | 37150 | 37200 | 37250 | 37150 | 597 |
| 335 | 20230913 | 135300 | 34589766250 | 37200 | 37200 | 37200 | 37200 | 272 |
| 336 | 20230913 | 135200 | 34579647850 | 37200 | 37200 | 37200 | 37150 | 47 |
| 337 | 20230913 | 135100 | 34577899850 | 37250 | 37300 | 37300 | 37200 | 35 |
| 338 | 20230913 | 135000 | 34576597050 | 37200 | 37250 | 37300 | 37150 | 1031 |
| 339 | 20230913 | 134900 | 34538217800 | 37250 | 37300 | 37300 | 37250 | 36 |
| 340 | 20230913 | 134800 | 34536876300 | 37300 | 37250 | 37300 | 37250 | 156 |
| 341 | 20230913 | 134700 | 34531062500 | 37200 | 37250 | 37250 | 37200 | 194 |
| 342 | 20230913 | 134600 | 34523837350 | 37250 | 37250 | 37250 | 37250 | 816 |
| 343 | 20230913 | 134500 | 34493441350 | 37200 | 37150 | 37250 | 37150 | 310 |
| 344 | 20230913 | 134400 | 34481911600 | 37200 | 37200 | 37200 | 37150 | 592 |
| 345 | 20230913 | 134300 | 34459890250 | 37200 | 37150 | 37200 | 37100 | 176 |
| 346 | 20230913 | 134200 | 34453352500 | 37150 | 37100 | 37150 | 37100 | 65 |
| 347 | 20230913 | 134100 | 34450939800 | 37150 | 37100 | 37150 | 37100 | 106 |
| 348 | 20230913 | 134000 | 34447004700 | 37100 | 37150 | 37150 | 37100 | 265 |
| 349 | 20230913 | 133900 | 34437161300 | 37150 | 37150 | 37200 | 37150 | 329 |
| 350 | 20230913 | 133800 | 34424924850 | 37100 | 37200 | 37200 | 37100 | 230 |
| 351 | 20230913 | 133700 | 34416381550 | 37150 | 37250 | 37250 | 37150 | 220 |
| 352 | 20230913 | 133600 | 34408193950 | 37250 | 37200 | 37250 | 37200 | 194 |
| 353 | 20230913 | 133500 | 34400970250 | 37250 | 37150 | 37250 | 37150 | 212 |
| 354 | 20230913 | 133400 | 34393080050 | 37150 | 37050 | 37250 | 37050 | 388 |
| 355 | 20230913 | 133300 | 34378659600 | 37050 | 37100 | 37100 | 37050 | 412 |
| 356 | 20230913 | 133200 | 34363381400 | 37050 | 37050 | 37100 | 37050 | 91 |
| 357 | 20230913 | 133100 | 34360007600 | 37050 | 37000 | 37050 | 37000 | 238 |
| 358 | 20230913 | 133000 | 34351197500 | 37050 | 37150 | 37150 | 37050 | 681 |
| 359 | 20230913 | 132900 | 34325937600 | 37150 | 37200 | 37200 | 37150 | 76 |
| 360 | 20230913 | 132800 | 34323113550 | 37200 | 37200 | 37200 | 37150 | 26 |
| 361 | 20230913 | 132700 | 34322146600 | 37200 | 37350 | 37350 | 37200 | 69 |
| 362 | 20230913 | 132600 | 34319572750 | 37300 | 37300 | 37300 | 37300 | 3 |
| 363 | 20230913 | 132500 | 34319460850 | 37350 | 37250 | 37350 | 37250 | 151 |
| 364 | 20230913 | 132400 | 34313830100 | 37250 | 37200 | 37300 | 37100 | 302 |
| 365 | 20230913 | 132300 | 34302588150 | 37200 | 37300 | 37350 | 37200 | 218 |
| 366 | 20230913 | 132200 | 34294455100 | 37300 | 37350 | 37350 | 37300 | 184 |
| 367 | 20230913 | 132100 | 34287585950 | 37350 | 37300 | 37350 | 37300 | 846 |
| 368 | 20230913 | 132000 | 34256008550 | 37200 | 37200 | 37300 | 37200 | 629 |
| 369 | 20230913 | 131900 | 34232595650 | 37200 | 37050 | 37200 | 37050 | 1288 |
| 370 | 20230913 | 131800 | 34184805450 | 37050 | 37050 | 37100 | 37050 | 308 |
| 371 | 20230913 | 131700 | 34173387700 | 37000 | 37000 | 37050 | 37000 | 260 |
| 372 | 20230913 | 131600 | 34163767550 | 37000 | 37000 | 37000 | 37000 | 27 |
| 373 | 20230913 | 131500 | 34162768550 | 37050 | 37050 | 37050 | 37000 | 18 |
| 374 | 20230913 | 131400 | 34162101750 | 37000 | 37000 | 37050 | 37000 | 686 |
| 375 | 20230913 | 131300 | 34136719550 | 36950 | 36950 | 36950 | 36950 | 36 |
| 376 | 20230913 | 131200 | 34135389350 | 37000 | 36950 | 37000 | 36950 | 101 |
| 377 | 20230913 | 131100 | 34131657300 | 36950 | 36950 | 37000 | 36950 | 298 |
| 378 | 20230913 | 131000 | 34120646000 | 37000 | 36950 | 37000 | 36950 | 67 |
| 379 | 20230913 | 130900 | 34118169000 | 37000 | 37000 | 37000 | 36950 | 18 |
| 380 | 20230913 | 130800 | 34117503300 | 36900 | 37000 | 37000 | 36900 | 3 |
| 381 | 20230913 | 130700 | 34117392400 | 36900 | 36950 | 37000 | 36900 | 459 |
| 382 | 20230913 | 130600 | 34100431450 | 36950 | 36950 | 36950 | 36950 | 175 |
| 383 | 20230913 | 130500 | 34093965200 | 36950 | 36850 | 36950 | 36850 | 55 |
| 384 | 20230913 | 130400 | 34091935900 | 36850 | 36900 | 36900 | 36850 | 180 |
| 385 | 20230913 | 130300 | 34085301250 | 36900 | 36900 | 36950 | 36900 | 140 |
| 386 | 20230913 | 130200 | 34080134000 | 36900 | 36950 | 36950 | 36900 | 19 |
| 387 | 20230913 | 130100 | 34079432800 | 36950 | 36950 | 36950 | 36950 | 5 |
| 388 | 20230913 | 130000 | 34079248050 | 36950 | 36950 | 36950 | 36900 | 140 |
| 389 | 20230913 | 125900 | 34074077700 | 36900 | 36900 | 36950 | 36900 | 229 |
| 390 | 20230913 | 125800 | 34065627500 | 36900 | 36900 | 36950 | 36900 | 169 |
| 391 | 20230913 | 125700 | 34059391250 | 36900 | 36850 | 36900 | 36850 | 175 |
| 392 | 20230913 | 125600 | 34052938500 | 36800 | 36850 | 36900 | 36800 | 1324 |
| 393 | 20230913 | 125500 | 34004151400 | 36900 | 36850 | 36900 | 36850 | 105 |
| 394 | 20230913 | 125400 | 34000281800 | 36850 | 36950 | 36950 | 36850 | 691 |
| 395 | 20230913 | 125300 | 33974772500 | 36950 | 37000 | 37000 | 36950 | 31 |
| 396 | 20230913 | 125200 | 33973625750 | 37000 | 36900 | 37000 | 36900 | 188 |
| 397 | 20230913 | 125100 | 33966679500 | 36900 | 36900 | 36950 | 36850 | 37 |
| 398 | 20230913 | 125000 | 33965313050 | 36950 | 36900 | 36950 | 36850 | 1258 |
| 399 | 20230913 | 124900 | 33918947000 | 36900 | 36900 | 36900 | 36850 | 453 |
| 400 | 20230913 | 124800 | 33902248700 | 36850 | 37050 | 37050 | 36850 | 7262 |
| 401 | 20230913 | 124700 | 33634365450 | 37050 | 37050 | 37100 | 37050 | 177 |
| 402 | 20230913 | 124600 | 33627806350 | 37100 | 37100 | 37150 | 37100 | 250 |
| 403 | 20230913 | 124500 | 33618529850 | 37100 | 37200 | 37250 | 37100 | 169 |
| 404 | 20230913 | 124400 | 33612247650 | 37250 | 37200 | 37250 | 37200 | 94 |
| 405 | 20230913 | 124300 | 33608750100 | 37200 | 37300 | 37300 | 37200 | 964 |
| 406 | 20230913 | 124200 | 33572847150 | 37300 | 37300 | 37350 | 37250 | 161 |
| 407 | 20230913 | 124100 | 33566841550 | 37300 | 37400 | 37400 | 37250 | 676 |
| 408 | 20230913 | 124000 | 33541591850 | 37400 | 37400 | 37400 | 37400 | 1415 |
| 409 | 20230913 | 123900 | 33488670850 | 37450 | 37550 | 37600 | 37450 | 1310 |
| 410 | 20230913 | 123800 | 33439596350 | 37550 | 37600 | 37600 | 37550 | 432 |
| 411 | 20230913 | 123700 | 33423363450 | 37550 | 37550 | 37550 | 37500 | 160 |
| 412 | 20230913 | 123600 | 33417355700 | 37550 | 37500 | 37550 | 37500 | 194 |
| 413 | 20230913 | 123500 | 33410071800 | 37500 | 37500 | 37500 | 37500 | 310 |
| 414 | 20230913 | 123400 | 33398446800 | 37500 | 37450 | 37500 | 37450 | 246 |
| 415 | 20230913 | 123300 | 33389232600 | 37450 | 37400 | 37500 | 37400 | 171 |
| 416 | 20230913 | 123200 | 33382825350 | 37400 | 37350 | 37400 | 37350 | 764 |
| 417 | 20230913 | 123100 | 33354289600 | 37300 | 37250 | 37300 | 37250 | 78 |
| 418 | 20230913 | 123000 | 33351380300 | 37350 | 37400 | 37400 | 37150 | 255 |
| 419 | 20230913 | 122900 | 33341868000 | 37400 | 37350 | 37400 | 37350 | 175 |
| 420 | 20230913 | 122800 | 33335325550 | 37350 | 37450 | 37450 | 37350 | 570 |
| 421 | 20230913 | 122700 | 33314019900 | 37500 | 37350 | 37500 | 37350 | 2049 |
| 422 | 20230913 | 122600 | 33237238400 | 37350 | 37100 | 37350 | 37100 | 1116 |
| 423 | 20230913 | 122500 | 33195727250 | 37100 | 37100 | 37100 | 37050 | 156 |
| 424 | 20230913 | 122400 | 33189943700 | 37100 | 37000 | 37100 | 37000 | 153 |
| 425 | 20230913 | 122300 | 33184277700 | 36950 | 37000 | 37000 | 36950 | 200 |
| 426 | 20230913 | 122200 | 33176883100 | 37000 | 37050 | 37050 | 37000 | 390 |
| 427 | 20230913 | 122100 | 33162449400 | 37050 | 37050 | 37050 | 37050 | 131 |
| 428 | 20230913 | 122000 | 33157595850 | 37100 | 37100 | 37100 | 37100 | 33 |
| 429 | 20230913 | 121900 | 33156371550 | 37000 | 37250 | 37250 | 37000 | 61 |
| 430 | 20230913 | 121800 | 33154106250 | 36950 | 37250 | 37250 | 36950 | 1363 |
| 431 | 20230913 | 121700 | 33103631650 | 37250 | 37250 | 37250 | 37250 | 37 |
| 432 | 20230913 | 121600 | 33102253400 | 37250 | 37250 | 37250 | 37000 | 625 |
| 433 | 20230913 | 121500 | 33079035400 | 37200 | 37150 | 37250 | 37150 | 185 |
| 434 | 20230913 | 121400 | 33072153750 | 37200 | 37000 | 37200 | 37000 | 140 |
| 435 | 20230913 | 121300 | 33066952050 | 36950 | 37100 | 37150 | 36950 | 418 |
| 436 | 20230913 | 121200 | 33051490400 | 37100 | 37050 | 37100 | 37050 | 243 |
| 437 | 20230913 | 121100 | 33042479850 | 37000 | 37000 | 37000 | 36950 | 691 |
| 438 | 20230913 | 121000 | 33016938400 | 36900 | 37050 | 37050 | 36900 | 1722 |
| 439 | 20230913 | 120900 | 32953340950 | 37000 | 37100 | 37100 | 37000 | 79 |
| 440 | 20230913 | 120800 | 32950410450 | 37000 | 37050 | 37100 | 37000 | 199 |
| 441 | 20230913 | 120700 | 32943046450 | 37100 | 37050 | 37100 | 37050 | 60 |
| 442 | 20230913 | 120600 | 32940823300 | 37000 | 37050 | 37050 | 37000 | 48 |
| 443 | 20230913 | 120500 | 32939045000 | 37050 | 37100 | 37100 | 37000 | 34 |
| 444 | 20230913 | 120400 | 32937784950 | 37000 | 37100 | 37150 | 37000 | 32 |
| 445 | 20230913 | 120300 | 32936597200 | 37000 | 37050 | 37150 | 37000 | 369 |
| 446 | 20230913 | 120200 | 32922909950 | 36950 | 36900 | 37000 | 36900 | 287 |
| 447 | 20230913 | 120100 | 32912305100 | 36900 | 36950 | 36950 | 36900 | 68 |
| 448 | 20230913 | 120000 | 32909794550 | 36950 | 36900 | 36950 | 36900 | 603 |
| 449 | 20230913 | 115900 | 32887539650 | 36950 | 36950 | 37000 | 36900 | 167 |
| 450 | 20230913 | 115800 | 32881369950 | 36950 | 36850 | 36950 | 36850 | 264 |
| 451 | 20230913 | 115700 | 32871637000 | 36900 | 37000 | 37050 | 36850 | 2292 |
| 452 | 20230913 | 115600 | 32786999400 | 37000 | 37000 | 37050 | 36950 | 425 |
| 453 | 20230913 | 115500 | 32771276100 | 37000 | 37000 | 37050 | 37000 | 424 |
| 454 | 20230913 | 115400 | 32755584750 | 37000 | 37100 | 37100 | 37000 | 368 |
| 455 | 20230913 | 115300 | 32741955950 | 37050 | 37100 | 37100 | 37000 | 461 |
| 456 | 20230913 | 115200 | 32724880000 | 37100 | 37050 | 37100 | 37050 | 810 |
| 457 | 20230913 | 115100 | 32694831800 | 37050 | 37050 | 37100 | 37050 | 285 |
| 458 | 20230913 | 115000 | 32684270150 | 37100 | 37150 | 37200 | 37100 | 2211 |
| 459 | 20230913 | 114900 | 32602186200 | 37200 | 37200 | 37200 | 37150 | 916 |
| 460 | 20230913 | 114800 | 32568115000 | 37200 | 37250 | 37250 | 37200 | 865 |
| 461 | 20230913 | 114700 | 32535928850 | 37250 | 37250 | 37300 | 37150 | 328 |
| 462 | 20230913 | 114600 | 32523730050 | 37150 | 37150 | 37200 | 37150 | 368 |
| 463 | 20230913 | 114500 | 32510045200 | 37200 | 37100 | 37200 | 37100 | 248 |
| 464 | 20230913 | 114400 | 32500836200 | 37100 | 37100 | 37150 | 37100 | 193 |
| 465 | 20230913 | 114300 | 32493670750 | 37100 | 37050 | 37150 | 37050 | 411 |
| 466 | 20230913 | 114200 | 32478418900 | 37100 | 37050 | 37100 | 37050 | 199 |
| 467 | 20230913 | 114100 | 32471042800 | 37050 | 37050 | 37100 | 37050 | 160 |
| 468 | 20230913 | 114000 | 32465114700 | 37050 | 37000 | 37100 | 37000 | 198 |
| 469 | 20230913 | 113900 | 32457777200 | 37000 | 36950 | 37000 | 36950 | 355 |
| 470 | 20230913 | 113800 | 32444643150 | 37000 | 36950 | 37000 | 36950 | 691 |
| 471 | 20230913 | 113700 | 32419091400 | 36950 | 37000 | 37000 | 36950 | 304 |
| 472 | 20230913 | 113600 | 32407857400 | 36950 | 37050 | 37050 | 36950 | 922 |
| 473 | 20230913 | 113500 | 32373736450 | 37000 | 37050 | 37050 | 37000 | 98 |
| 474 | 20230913 | 113400 | 32370110300 | 37050 | 37050 | 37050 | 37000 | 261 |
| 475 | 20230913 | 113300 | 32360451350 | 37050 | 37050 | 37050 | 37000 | 500 |
| 476 | 20230913 | 113200 | 32341926450 | 37050 | 37050 | 37100 | 37000 | 230 |
| 477 | 20230913 | 113100 | 32333406700 | 37050 | 37050 | 37050 | 37000 | 241 |
| 478 | 20230913 | 113000 | 32324485400 | 37050 | 37050 | 37150 | 37000 | 212 |
| 479 | 20230913 | 112900 | 32316633150 | 37050 | 37000 | 37150 | 37000 | 1547 |
| 480 | 20230913 | 112800 | 32259325050 | 37000 | 37100 | 37150 | 37000 | 737 |
| 481 | 20230913 | 112700 | 32231974550 | 37150 | 37150 | 37200 | 37150 | 154 |
| 482 | 20230913 | 112600 | 32226253000 | 37150 | 37000 | 37150 | 37000 | 279 |
| 483 | 20230913 | 112500 | 32215904250 | 37000 | 37150 | 37200 | 37000 | 601 |
| 484 | 20230913 | 112400 | 32193599600 | 37150 | 37050 | 37150 | 37050 | 199 |
| 485 | 20230913 | 112300 | 32186217850 | 37050 | 36950 | 37050 | 36950 | 601 |
| 486 | 20230913 | 112200 | 32163983400 | 36900 | 36950 | 37000 | 36900 | 539 |
| 487 | 20230913 | 112100 | 32144077050 | 37000 | 36900 | 37000 | 36850 | 833 |
| 488 | 20230913 | 112000 | 32113354650 | 36850 | 37000 | 37000 | 36850 | 162 |
| 489 | 20230913 | 111900 | 32107381600 | 36850 | 36800 | 36950 | 36800 | 478 |
| 490 | 20230913 | 111800 | 32089751850 | 36850 | 36850 | 36950 | 36800 | 786 |
| 491 | 20230913 | 111700 | 32060798100 | 36950 | 36950 | 36950 | 36800 | 458 |
| 492 | 20230913 | 111600 | 32043939000 | 36800 | 36800 | 36900 | 36800 | 406 |
| 493 | 20230913 | 111500 | 32028982900 | 36800 | 37000 | 37100 | 36800 | 2286 |
| 494 | 20230913 | 111400 | 31944702700 | 37000 | 36850 | 37000 | 36850 | 239 |
| 495 | 20230913 | 111300 | 31935887200 | 36900 | 36850 | 36950 | 36850 | 499 |
| 496 | 20230913 | 111200 | 31917489800 | 36900 | 36950 | 37050 | 36800 | 3418 |
| 497 | 20230913 | 111100 | 31791489100 | 36950 | 36950 | 36950 | 36900 | 1143 |
| 498 | 20230913 | 111000 | 31749303800 | 36900 | 37050 | 37050 | 36900 | 2160 |
| 499 | 20230913 | 110900 | 31669475550 | 37050 | 37250 | 37300 | 37050 | 1002 |
| 500 | 20230913 | 110800 | 31632225500 | 37300 | 37400 | 37450 | 37250 | 1102 |
| 501 | 20230913 | 110700 | 31591046750 | 37450 | 37250 | 37450 | 37250 | 582 |
| 502 | 20230913 | 110600 | 31569309300 | 37300 | 37300 | 37300 | 37200 | 595 |
| 503 | 20230913 | 110500 | 31547131950 | 37350 | 37150 | 37350 | 37100 | 1874 |
| 504 | 20230913 | 110400 | 31477341700 | 37150 | 37050 | 37150 | 36950 | 1566 |
| 505 | 20230913 | 110300 | 31419380850 | 37000 | 36950 | 37000 | 36950 | 347 |
| 506 | 20230913 | 110200 | 31406547400 | 36950 | 37000 | 37000 | 36900 | 1508 |
| 507 | 20230913 | 110100 | 31350869800 | 36950 | 36900 | 37000 | 36900 | 377 |
| 508 | 20230913 | 110000 | 31336950700 | 36900 | 36950 | 36950 | 36850 | 692 |
| 509 | 20230913 | 105900 | 31311421300 | 36850 | 37050 | 37150 | 36850 | 4386 |
| 510 | 20230913 | 105800 | 31149304100 | 37050 | 37050 | 37100 | 37050 | 690 |
| 511 | 20230913 | 105700 | 31123713750 | 37100 | 37050 | 37100 | 37000 | 814 |
| 512 | 20230913 | 105600 | 31093570950 | 37000 | 36950 | 37100 | 36950 | 559 |
| 513 | 20230913 | 105500 | 31072865450 | 37000 | 37000 | 37050 | 36950 | 1460 |
| 514 | 20230913 | 105400 | 31018881500 | 37000 | 36950 | 37000 | 36900 | 310 |
| 515 | 20230913 | 105300 | 31007418100 | 36900 | 36950 | 37000 | 36900 | 2071 |
| 516 | 20230913 | 105200 | 30930912550 | 37000 | 36900 | 37000 | 36900 | 940 |
| 517 | 20230913 | 105100 | 30896203650 | 36900 | 36950 | 37000 | 36900 | 578 |
| 518 | 20230913 | 105000 | 30874863850 | 36950 | 36900 | 36950 | 36850 | 439 |
| 519 | 20230913 | 104900 | 30858659200 | 36950 | 36950 | 37000 | 36850 | 3051 |
| 520 | 20230913 | 104800 | 30746071700 | 36950 | 36950 | 37000 | 36900 | 1387 |
| 521 | 20230913 | 104700 | 30694827250 | 37000 | 36950 | 37000 | 36950 | 946 |
| 522 | 20230913 | 104600 | 30659863500 | 36950 | 37000 | 37000 | 36950 | 1064 |
| 523 | 20230913 | 104500 | 30620515350 | 37000 | 36950 | 37000 | 36950 | 948 |
| 524 | 20230913 | 104400 | 30585460550 | 36950 | 37000 | 37050 | 36900 | 2457 |
| 525 | 20230913 | 104300 | 30494649200 | 36950 | 37000 | 37050 | 36950 | 1396 |
| 526 | 20230913 | 104200 | 30443033500 | 37050 | 37000 | 37100 | 37000 | 3011 |
| 527 | 20230913 | 104100 | 30331597450 | 37050 | 37150 | 37200 | 37000 | 5867 |
| 528 | 20230913 | 104000 | 30113949300 | 37200 | 37300 | 37300 | 37200 | 2688 |
| 529 | 20230913 | 103900 | 30013851150 | 37300 | 37400 | 37400 | 37250 | 3895 |
| 530 | 20230913 | 103800 | 29868487100 | 37350 | 37350 | 37400 | 37350 | 202 |
| 531 | 20230913 | 103700 | 29860939000 | 37350 | 37400 | 37450 | 37350 | 676 |
| 532 | 20230913 | 103600 | 29835684200 | 37450 | 37400 | 37500 | 37350 | 954 |
| 533 | 20230913 | 103500 | 29800030550 | 37450 | 37500 | 37500 | 37400 | 746 |
| 534 | 20230913 | 103400 | 29772064200 | 37550 | 37500 | 37600 | 37500 | 3739 |
| 535 | 20230913 | 103300 | 29631647050 | 37500 | 37350 | 37650 | 37350 | 792 |
| 536 | 20230913 | 103200 | 29601951400 | 37350 | 37350 | 37400 | 37350 | 727 |
| 537 | 20230913 | 103100 | 29574794150 | 37300 | 37450 | 37450 | 37300 | 1775 |
| 538 | 20230913 | 103000 | 29508481300 | 37400 | 37350 | 37400 | 37300 | 298 |
| 539 | 20230913 | 102900 | 29497350600 | 37350 | 37300 | 37500 | 37300 | 1030 |
| 540 | 20230913 | 102800 | 29458772900 | 37300 | 37300 | 37450 | 37250 | 1600 |
| 541 | 20230913 | 102700 | 29399145300 | 37250 | 37500 | 37500 | 37250 | 5292 |
| 542 | 20230913 | 102600 | 29201405700 | 37550 | 37600 | 37600 | 37550 | 1553 |
| 543 | 20230913 | 102500 | 29143067100 | 37600 | 37750 | 37750 | 37550 | 1771 |
| 544 | 20230913 | 102400 | 29076377600 | 37800 | 37700 | 37800 | 37650 | 3899 |
| 545 | 20230913 | 102300 | 28929145800 | 37700 | 37750 | 37800 | 37650 | 3997 |
| 546 | 20230913 | 102200 | 28778430500 | 37750 | 37750 | 37800 | 37600 | 1507 |
| 547 | 20230913 | 102100 | 28721596050 | 37700 | 37550 | 37800 | 37500 | 3591 |
| 548 | 20230913 | 102000 | 28586160550 | 37550 | 37300 | 37550 | 37250 | 2090 |
| 549 | 20230913 | 101900 | 28508093000 | 37300 | 37150 | 37350 | 37100 | 2465 |
| 550 | 20230913 | 101800 | 28416277450 | 37150 | 37350 | 37400 | 37100 | 2910 |
| 551 | 20230913 | 101700 | 28308052650 | 37350 | 37100 | 37400 | 37000 | 6472 |
| 552 | 20230913 | 101600 | 28068050050 | 37100 | 37600 | 37650 | 37100 | 17037 |
| 553 | 20230913 | 101500 | 27430718200 | 37600 | 37550 | 37650 | 37550 | 712 |
| 554 | 20230913 | 101400 | 27403943200 | 37600 | 37500 | 37600 | 37500 | 1118 |
| 555 | 20230913 | 101300 | 27361988250 | 37650 | 37650 | 37700 | 37450 | 5233 |
| 556 | 20230913 | 101200 | 27165358200 | 37600 | 37600 | 37700 | 37550 | 2198 |
| 557 | 20230913 | 101100 | 27082658800 | 37650 | 37550 | 37650 | 37400 | 3292 |
| 558 | 20230913 | 101000 | 26959229500 | 37450 | 37750 | 37750 | 37400 | 11787 |
| 559 | 20230913 | 100900 | 26516595600 | 37700 | 37750 | 37900 | 37650 | 5614 |
| 560 | 20230913 | 100800 | 26304971150 | 37800 | 38050 | 38100 | 37750 | 4233 |
| 561 | 20230913 | 100700 | 26144638950 | 38000 | 37950 | 38100 | 37900 | 5151 |
| 562 | 20230913 | 100600 | 25949219700 | 37950 | 38150 | 38200 | 37900 | 7152 |
| 563 | 20230913 | 100500 | 25677424000 | 38100 | 38050 | 38150 | 37950 | 3962 |
| 564 | 20230913 | 100400 | 25526610700 | 38000 | 37950 | 38150 | 37850 | 9544 |
| 565 | 20230913 | 100300 | 25163721550 | 37950 | 38400 | 38400 | 37950 | 12275 |
| 566 | 20230913 | 100200 | 24695638000 | 38350 | 38700 | 38700 | 38150 | 9842 |
| 567 | 20230913 | 100100 | 24317522200 | 38600 | 39200 | 39200 | 38450 | 15277 |
| 568 | 20230913 | 100000 | 23724430400 | 39200 | 39150 | 39200 | 39100 | 2034 |
| 569 | 20230913 | 095900 | 23644794500 | 39150 | 39300 | 39300 | 39050 | 4978 |
| 570 | 20230913 | 095800 | 23449924450 | 39300 | 39550 | 39550 | 39300 | 5282 |
| 571 | 20230913 | 095700 | 23241871750 | 39550 | 39650 | 39650 | 39500 | 2180 |
| 572 | 20230913 | 095600 | 23155646900 | 39650 | 39600 | 39700 | 39500 | 802 |
| 573 | 20230913 | 095500 | 23123927950 | 39500 | 39700 | 39750 | 39500 | 5410 |
| 574 | 20230913 | 095400 | 22909864550 | 39750 | 39850 | 39850 | 39700 | 2735 |
| 575 | 20230913 | 095300 | 22801086400 | 39800 | 39700 | 39800 | 39700 | 881 |
| 576 | 20230913 | 095200 | 22766069600 | 39650 | 39850 | 39950 | 39650 | 1730 |
| 577 | 20230913 | 095100 | 22697335250 | 39850 | 39700 | 39850 | 39600 | 3566 |
| 578 | 20230913 | 095000 | 22555928300 | 39750 | 40100 | 40100 | 39650 | 6287 |
| 579 | 20230913 | 094900 | 22305734200 | 40050 | 40100 | 40100 | 40000 | 969 |
| 580 | 20230913 | 094800 | 22266952050 | 40100 | 40350 | 40350 | 39900 | 8612 |
| 581 | 20230913 | 094700 | 21921753450 | 40350 | 40250 | 40400 | 40200 | 814 |
| 582 | 20230913 | 094600 | 21888938300 | 40250 | 40050 | 40250 | 40050 | 1472 |
| 583 | 20230913 | 094500 | 21829952650 | 40050 | 40100 | 40150 | 40050 | 2491 |
| 584 | 20230913 | 094400 | 21730131950 | 40050 | 40200 | 40200 | 40050 | 7232 |
| 585 | 20230913 | 094300 | 21439966850 | 40200 | 40400 | 40450 | 40200 | 3611 |
| 586 | 20230913 | 094200 | 21294297450 | 40450 | 40500 | 40500 | 40300 | 2137 |
| 587 | 20230913 | 094100 | 21207994050 | 40500 | 40350 | 40500 | 40200 | 6605 |
| 588 | 20230913 | 094000 | 20941410650 | 40350 | 40650 | 40650 | 40350 | 8982 |
| 589 | 20230913 | 093900 | 20577351500 | 40650 | 40850 | 40850 | 40650 | 3014 |
| 590 | 20230913 | 093800 | 20454559500 | 40850 | 40950 | 41000 | 40850 | 459 |
| 591 | 20230913 | 093700 | 20435784300 | 40900 | 40900 | 41050 | 40750 | 3227 |
| 592 | 20230913 | 093600 | 20303775550 | 40800 | 40900 | 41000 | 40800 | 2936 |
| 593 | 20230913 | 093500 | 20183718100 | 41000 | 41100 | 41200 | 40850 | 4503 |
| 594 | 20230913 | 093400 | 19999064850 | 40900 | 40900 | 41000 | 40800 | 3416 |
| 595 | 20230913 | 093300 | 19859301450 | 40950 | 41250 | 41250 | 40800 | 3190 |
| 596 | 20230913 | 093200 | 19728540650 | 41250 | 41400 | 41450 | 41200 | 7799 |
| 597 | 20230913 | 093100 | 19406389450 | 41400 | 41450 | 41650 | 41350 | 6042 |
| 598 | 20230913 | 093000 | 19155698900 | 41450 | 41250 | 41450 | 41200 | 4054 |
| 599 | 20230913 | 092900 | 18987913200 | 41250 | 41200 | 41300 | 41100 | 4559 |
| 600 | 20230913 | 092800 | 18800007750 | 41200 | 41050 | 41200 | 41000 | 3737 |
| 601 | 20230913 | 092700 | 18646347500 | 41050 | 40800 | 41050 | 40700 | 3499 |
| 602 | 20230913 | 092600 | 18503279600 | 40800 | 40650 | 40800 | 40500 | 9985 |
| 603 | 20230913 | 092500 | 18097844900 | 40650 | 41100 | 41100 | 40650 | 13521 |
| 604 | 20230913 | 092400 | 17545208000 | 41150 | 41100 | 41250 | 41050 | 5444 |
| 605 | 20230913 | 092300 | 17321395050 | 41050 | 41400 | 41500 | 41050 | 7252 |
| 606 | 20230913 | 092200 | 17022224050 | 41450 | 41600 | 41800 | 41400 | 4797 |
| 607 | 20230913 | 092100 | 16822693700 | 41600 | 41850 | 41900 | 41500 | 4399 |
| 608 | 20230913 | 092000 | 16639403200 | 41900 | 41400 | 42000 | 41350 | 9541 |
| 609 | 20230913 | 091900 | 16240780300 | 41400 | 41200 | 41450 | 41150 | 4783 |
| 610 | 20230913 | 091800 | 16043410700 | 41200 | 41450 | 41450 | 41050 | 9195 |
| 611 | 20230913 | 091700 | 15664646600 | 41350 | 41650 | 41700 | 41350 | 6463 |
| 612 | 20230913 | 091600 | 15396206000 | 41650 | 41400 | 41750 | 41350 | 6870 |
| 613 | 20230913 | 091500 | 15110564350 | 41400 | 41850 | 41850 | 41350 | 11566 |
| 614 | 20230913 | 091400 | 14629374550 | 41750 | 42250 | 42300 | 41700 | 17286 |
| 615 | 20230913 | 091300 | 13904051950 | 42300 | 42750 | 42800 | 42250 | 12856 |
| 616 | 20230913 | 091200 | 13357796750 | 42800 | 42550 | 42950 | 42500 | 31230 |
| 617 | 20230913 | 091100 | 12022660000 | 42550 | 42550 | 42600 | 42400 | 13408 |
| 618 | 20230913 | 091000 | 11452599900 | 42550 | 42150 | 42600 | 42100 | 13798 |
| 619 | 20230913 | 090900 | 10868296900 | 42150 | 42550 | 42600 | 42100 | 14878 |
| 620 | 20230913 | 090800 | 10238595200 | 42500 | 42450 | 42700 | 42300 | 26858 |
| 621 | 20230913 | 090700 | 9095628850 | 42450 | 41600 | 42500 | 41550 | 39298 |
| 622 | 20230913 | 090600 | 7444098900 | 41600 | 41700 | 41750 | 41150 | 16449 |
| 623 | 20230913 | 090500 | 6763584850 | 41750 | 41800 | 41900 | 41500 | 20019 |
| 624 | 20230913 | 090400 | 5926889900 | 41850 | 41350 | 41850 | 41250 | 27757 |
| 625 | 20230913 | 090300 | 4772350350 | 41300 | 41300 | 41750 | 41050 | 35481 |
| 626 | 20230913 | 090200 | 3300991700 | 41300 | 40950 | 41350 | 40600 | 27518 |
| 627 | 20230913 | 090100 | 2173918500 | 40950 | 39900 | 41000 | 39900 | 34782 |
| 628 | 20230913 | 090000 | 762873050 | 40000 | 39450 | 40100 | 39300 | 18976 |