34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 193400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 6111 |
| 3 | 20230913 | 193300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20230913 | 193200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20230913 | 193100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20230913 | 193000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20230913 | 192900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20230913 | 192800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20230913 | 192700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20230913 | 192600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20230913 | 192500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20230913 | 192400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20230913 | 192300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20230913 | 192200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20230913 | 192100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20230913 | 192000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20230913 | 191900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20230913 | 191800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20230913 | 191700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20230913 | 191600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20230913 | 191500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20230913 | 191400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20230913 | 191300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20230913 | 191200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20230913 | 191100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20230913 | 191000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20230913 | 190900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20230913 | 190800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20230913 | 190700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20230913 | 190600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20230913 | 190500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20230913 | 190400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 6111 |
| 33 | 20230913 | 190300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20230913 | 190200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20230913 | 190100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20230913 | 190000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20230913 | 185900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20230913 | 185800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20230913 | 185700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20230913 | 185600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20230913 | 185500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20230913 | 185400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20230913 | 185300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20230913 | 185200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20230913 | 185100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20230913 | 185000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20230913 | 184900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20230913 | 184800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20230913 | 184700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20230913 | 184600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20230913 | 184500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20230913 | 184400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20230913 | 184300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20230913 | 184200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20230913 | 184100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20230913 | 184000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20230913 | 183900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20230913 | 183800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20230913 | 183700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20230913 | 183600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20230913 | 183500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20230913 | 183400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 6111 |
| 63 | 20230913 | 183300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20230913 | 183200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20230913 | 183100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20230913 | 183000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20230913 | 182900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20230913 | 182800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20230913 | 182700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20230913 | 182600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20230913 | 182500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20230913 | 182400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20230913 | 182300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20230913 | 182200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20230913 | 182100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20230913 | 182000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20230913 | 181900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20230913 | 181800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20230913 | 181700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20230913 | 181600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20230913 | 181500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20230913 | 181400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20230913 | 181300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20230913 | 181200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20230913 | 181100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20230913 | 181000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20230913 | 180900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20230913 | 180800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20230913 | 180700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20230913 | 180600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20230913 | 180500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20230913 | 180400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 6111 |
| 93 | 20230913 | 180300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20230913 | 180200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20230913 | 180100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20230913 | 180000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20230913 | 175900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20230913 | 175800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20230913 | 175700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20230913 | 175600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20230913 | 175500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20230913 | 175400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20230913 | 175300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20230913 | 175200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20230913 | 175100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20230913 | 175000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20230913 | 174900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20230913 | 174800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20230913 | 174700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20230913 | 174600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20230913 | 174500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20230913 | 174400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20230913 | 174300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20230913 | 174200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20230913 | 174100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20230913 | 174000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20230913 | 173900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20230913 | 173800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20230913 | 173700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20230913 | 173600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20230913 | 173500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20230913 | 173400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 6111 |
| 123 | 20230913 | 173300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20230913 | 173200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20230913 | 173100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20230913 | 173000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20230913 | 172900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20230913 | 172800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20230913 | 172700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20230913 | 172600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20230913 | 172500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20230913 | 172400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20230913 | 172300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20230913 | 172200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20230913 | 172100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20230913 | 172000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20230913 | 171900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20230913 | 171800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20230913 | 171700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20230913 | 171600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20230913 | 171500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20230913 | 171400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20230913 | 171300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20230913 | 171200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20230913 | 171100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20230913 | 171000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20230913 | 170900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20230913 | 170800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20230913 | 170700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20230913 | 170600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20230913 | 170500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20230913 | 170400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 6111 |
| 153 | 20230913 | 170300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20230913 | 170200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20230913 | 170100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20230913 | 170000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20230913 | 165900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20230913 | 165800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20230913 | 165700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20230913 | 165600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20230913 | 165500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20230913 | 165400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20230913 | 165300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20230913 | 165200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20230913 | 165100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20230913 | 165000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20230913 | 164900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20230913 | 164800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20230913 | 164700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20230913 | 164600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20230913 | 164500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20230913 | 164400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20230913 | 164300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20230913 | 164200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20230913 | 164100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20230913 | 164000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20230913 | 163900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20230913 | 163800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20230913 | 163700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20230913 | 163600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20230913 | 163500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20230913 | 163400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 6111 |
| 183 | 20230913 | 163300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20230913 | 163200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20230913 | 163100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20230913 | 163000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20230913 | 162900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20230913 | 162800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20230913 | 162700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20230913 | 162600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20230913 | 162500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20230913 | 162400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20230913 | 162300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20230913 | 162200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20230913 | 162100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20230913 | 162000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20230913 | 161900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20230913 | 161800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20230913 | 161700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20230913 | 161600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20230913 | 161500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20230913 | 161400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20230913 | 161300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20230913 | 161200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20230913 | 161100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20230913 | 161000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20230913 | 160900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20230913 | 160800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20230913 | 160700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20230913 | 160600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20230913 | 160500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20230913 | 160400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 6111 |
| 213 | 20230913 | 160300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20230913 | 160200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20230913 | 160100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20230913 | 160000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 217 | 20230913 | 155900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20230913 | 155800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20230913 | 155700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20230913 | 155600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20230913 | 155500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20230913 | 155400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 223 | 20230913 | 155300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 224 | 20230913 | 155200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 225 | 20230913 | 155100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 226 | 20230913 | 155000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 227 | 20230913 | 154900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 228 | 20230913 | 154800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 229 | 20230913 | 154700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 230 | 20230913 | 154600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 231 | 20230913 | 154500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 232 | 20230913 | 154400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 233 | 20230913 | 154300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 234 | 20230913 | 154200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 235 | 20230913 | 154100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 236 | 20230913 | 154000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 237 | 20230913 | 153900 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 238 | 20230913 | 153800 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 239 | 20230913 | 153700 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 240 | 20230913 | 153600 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 241 | 20230913 | 153500 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 242 | 20230913 | 153400 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 6111 |
| 243 | 20230913 | 153300 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 244 | 20230913 | 153200 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 245 | 20230913 | 153100 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 246 | 20230913 | 153000 | 11247351550 | 38000 | 38000 | 38000 | 38000 | 6111 |
| 247 | 20230913 | 152900 | 11015133550 | 38150 | 38150 | 38150 | 38150 | 0 |
| 248 | 20230913 | 152800 | 11015133550 | 38150 | 38150 | 38150 | 38150 | 0 |
| 249 | 20230913 | 152700 | 11015133550 | 38150 | 38150 | 38150 | 38150 | 0 |
| 250 | 20230913 | 152600 | 11015133550 | 38150 | 38150 | 38150 | 38150 | 0 |
| 251 | 20230913 | 152500 | 11015133550 | 38150 | 38150 | 38150 | 38150 | 0 |
| 252 | 20230913 | 152400 | 11015133550 | 38150 | 38150 | 38150 | 38150 | 0 |
| 253 | 20230913 | 152300 | 11015133550 | 38150 | 38150 | 38150 | 38150 | 0 |
| 254 | 20230913 | 152200 | 11015133550 | 38150 | 38150 | 38150 | 38150 | 0 |
| 255 | 20230913 | 152100 | 11015133550 | 38150 | 38150 | 38150 | 38150 | 0 |
| 256 | 20230913 | 152000 | 11015133550 | 38150 | 38150 | 38150 | 38150 | 0 |
| 257 | 20230913 | 151900 | 11015133550 | 38150 | 38050 | 38150 | 38050 | 214 |
| 258 | 20230913 | 151800 | 11006980400 | 38100 | 38100 | 38100 | 38050 | 146 |
| 259 | 20230913 | 151700 | 11001418200 | 38050 | 38100 | 38150 | 38050 | 751 |
| 260 | 20230913 | 151600 | 10972804550 | 38050 | 38100 | 38150 | 38050 | 1251 |
| 261 | 20230913 | 151500 | 10925183100 | 38050 | 38050 | 38100 | 38050 | 72 |
| 262 | 20230913 | 151400 | 10922443000 | 38050 | 38050 | 38100 | 38050 | 285 |
| 263 | 20230913 | 151300 | 10911596000 | 38050 | 38150 | 38150 | 38050 | 499 |
| 264 | 20230913 | 151200 | 10892580900 | 38100 | 38100 | 38150 | 38100 | 141 |
| 265 | 20230913 | 151100 | 10887208600 | 38150 | 38150 | 38150 | 38150 | 13 |
| 266 | 20230913 | 151000 | 10886712650 | 38200 | 38150 | 38200 | 38050 | 2700 |
| 267 | 20230913 | 150900 | 10783842000 | 38200 | 38200 | 38200 | 38100 | 412 |
| 268 | 20230913 | 150800 | 10768114350 | 38100 | 38100 | 38200 | 38100 | 86 |
| 269 | 20230913 | 150700 | 10764836950 | 38150 | 38150 | 38200 | 38150 | 202 |
| 270 | 20230913 | 150600 | 10757130600 | 38150 | 38200 | 38250 | 38100 | 573 |
| 271 | 20230913 | 150500 | 10735259600 | 38200 | 38200 | 38200 | 38150 | 298 |
| 272 | 20230913 | 150400 | 10723887450 | 38200 | 38150 | 38200 | 38150 | 336 |
| 273 | 20230913 | 150300 | 10711058750 | 38150 | 38200 | 38250 | 38150 | 287 |
| 274 | 20230913 | 150200 | 10700095400 | 38150 | 38150 | 38200 | 38100 | 629 |
| 275 | 20230913 | 150100 | 10676099000 | 38150 | 38150 | 38150 | 38100 | 119 |
| 276 | 20230913 | 150000 | 10671564350 | 38100 | 38150 | 38150 | 38100 | 133 |
| 277 | 20230913 | 145900 | 10666493850 | 38100 | 38150 | 38150 | 38100 | 222 |
| 278 | 20230913 | 145800 | 10658034950 | 38150 | 38150 | 38150 | 38050 | 163 |
| 279 | 20230913 | 145700 | 10651824500 | 38150 | 38100 | 38150 | 38100 | 271 |
| 280 | 20230913 | 145600 | 10641496500 | 38150 | 38100 | 38150 | 38050 | 1319 |
| 281 | 20230913 | 145500 | 10591245000 | 38150 | 38100 | 38150 | 38100 | 126 |
| 282 | 20230913 | 145400 | 10586444050 | 38200 | 38150 | 38200 | 38100 | 206 |
| 283 | 20230913 | 145300 | 10578589200 | 38150 | 38150 | 38200 | 38150 | 341 |
| 284 | 20230913 | 145200 | 10565578450 | 38150 | 38150 | 38200 | 38100 | 1896 |
| 285 | 20230913 | 145100 | 10493303100 | 38150 | 38150 | 38150 | 38100 | 100 |
| 286 | 20230913 | 145000 | 10489491100 | 38150 | 38150 | 38150 | 38100 | 215 |
| 287 | 20230913 | 144900 | 10481296750 | 38150 | 38150 | 38150 | 38150 | 118 |
| 288 | 20230913 | 144800 | 10476795050 | 38150 | 38150 | 38150 | 38100 | 40 |
| 289 | 20230913 | 144700 | 10475270500 | 38150 | 38150 | 38150 | 38100 | 234 |
| 290 | 20230913 | 144600 | 10466350900 | 38150 | 38100 | 38150 | 38100 | 335 |
| 291 | 20230913 | 144500 | 10453580650 | 38150 | 38150 | 38200 | 38100 | 119 |
| 292 | 20230913 | 144400 | 10449040550 | 38150 | 38200 | 38200 | 38100 | 116 |
| 293 | 20230913 | 144300 | 10444615350 | 38150 | 38150 | 38150 | 38100 | 164 |
| 294 | 20230913 | 144200 | 10438358950 | 38150 | 38200 | 38200 | 38150 | 72 |
| 295 | 20230913 | 144100 | 10435611550 | 38200 | 38200 | 38200 | 38100 | 233 |
| 296 | 20230913 | 144000 | 10426725750 | 38200 | 38200 | 38200 | 38100 | 813 |
| 297 | 20230913 | 143900 | 10395731000 | 38200 | 38100 | 38200 | 38100 | 160 |
| 298 | 20230913 | 143800 | 10389626000 | 38100 | 38100 | 38150 | 38100 | 1315 |
| 299 | 20230913 | 143700 | 10339493100 | 38150 | 38150 | 38150 | 38100 | 192 |
| 300 | 20230913 | 143600 | 10332173500 | 38150 | 38100 | 38150 | 38100 | 347 |
| 301 | 20230913 | 143500 | 10318945950 | 38150 | 38200 | 38200 | 38150 | 770 |
| 302 | 20230913 | 143400 | 10289570200 | 38200 | 38200 | 38200 | 38150 | 75 |
| 303 | 20230913 | 143300 | 10286705600 | 38200 | 38250 | 38250 | 38150 | 1805 |
| 304 | 20230913 | 143200 | 10217757350 | 38300 | 38250 | 38300 | 38200 | 289 |
| 305 | 20230913 | 143100 | 10206701000 | 38250 | 38250 | 38250 | 38200 | 419 |
| 306 | 20230913 | 143000 | 10190677850 | 38250 | 38300 | 38300 | 38250 | 1127 |
| 307 | 20230913 | 142900 | 10147563750 | 38300 | 38400 | 38400 | 38250 | 804 |
| 308 | 20230913 | 142800 | 10116769900 | 38300 | 38300 | 38300 | 38250 | 983 |
| 309 | 20230913 | 142700 | 10079126150 | 38300 | 38300 | 38300 | 38250 | 264 |
| 310 | 20230913 | 142600 | 10069015450 | 38300 | 38400 | 38400 | 38300 | 149 |
| 311 | 20230913 | 142500 | 10063308650 | 38300 | 38400 | 38400 | 38300 | 1034 |
| 312 | 20230913 | 142400 | 10023671600 | 38400 | 38350 | 38450 | 38350 | 103 |
| 313 | 20230913 | 142300 | 10019714250 | 38350 | 38450 | 38450 | 38350 | 238 |
| 314 | 20230913 | 142200 | 10010577350 | 38450 | 38450 | 38450 | 38350 | 178 |
| 315 | 20230913 | 142100 | 10003747050 | 38450 | 38400 | 38500 | 38400 | 892 |
| 316 | 20230913 | 142000 | 9969486100 | 38450 | 38450 | 38500 | 38400 | 387 |
| 317 | 20230913 | 141900 | 9954606950 | 38450 | 38450 | 38450 | 38400 | 91 |
| 318 | 20230913 | 141800 | 9951111700 | 38450 | 38500 | 38500 | 38400 | 96 |
| 319 | 20230913 | 141700 | 9947416850 | 38400 | 38400 | 38500 | 38400 | 185 |
| 320 | 20230913 | 141600 | 9940305550 | 38400 | 38550 | 38550 | 38400 | 330 |
| 321 | 20230913 | 141500 | 9927615950 | 38450 | 38550 | 38550 | 38450 | 109 |
| 322 | 20230913 | 141400 | 9923424400 | 38550 | 38450 | 38550 | 38450 | 88 |
| 323 | 20230913 | 141300 | 9920033000 | 38500 | 38550 | 38550 | 38500 | 534 |
| 324 | 20230913 | 141200 | 9899468700 | 38550 | 38550 | 38550 | 38500 | 21 |
| 325 | 20230913 | 141100 | 9898659650 | 38550 | 38500 | 38550 | 38500 | 162 |
| 326 | 20230913 | 141000 | 9892419850 | 38550 | 38500 | 38550 | 38500 | 171 |
| 327 | 20230913 | 140900 | 9885828000 | 38550 | 38500 | 38550 | 38500 | 123 |
| 328 | 20230913 | 140800 | 9881092150 | 38550 | 38550 | 38550 | 38500 | 691 |
| 329 | 20230913 | 140700 | 9854460350 | 38500 | 38550 | 38550 | 38500 | 134 |
| 330 | 20230913 | 140600 | 9849296700 | 38550 | 38550 | 38550 | 38500 | 143 |
| 331 | 20230913 | 140500 | 9843789050 | 38550 | 38550 | 38550 | 38500 | 33 |
| 332 | 20230913 | 140400 | 9842517750 | 38500 | 38500 | 38550 | 38450 | 159 |
| 333 | 20230913 | 140300 | 9836393850 | 38500 | 38500 | 38550 | 38450 | 545 |
| 334 | 20230913 | 140200 | 9815414150 | 38500 | 38550 | 38550 | 38500 | 232 |
| 335 | 20230913 | 140100 | 9806481800 | 38550 | 38550 | 38550 | 38500 | 150 |
| 336 | 20230913 | 140000 | 9800704750 | 38550 | 38500 | 38550 | 38500 | 995 |
| 337 | 20230913 | 135900 | 9762370800 | 38550 | 38550 | 38550 | 38450 | 120 |
| 338 | 20230913 | 135800 | 9757750750 | 38450 | 38500 | 38550 | 38450 | 762 |
| 339 | 20230913 | 135700 | 9728381700 | 38550 | 38500 | 38550 | 38500 | 531 |
| 340 | 20230913 | 135600 | 9707937200 | 38500 | 38450 | 38500 | 38450 | 278 |
| 341 | 20230913 | 135500 | 9697247550 | 38500 | 38500 | 38500 | 38500 | 60 |
| 342 | 20230913 | 135400 | 9694937550 | 38450 | 38500 | 38500 | 38450 | 370 |
| 343 | 20230913 | 135300 | 9680697800 | 38500 | 38500 | 38500 | 38450 | 95 |
| 344 | 20230913 | 135200 | 9677041600 | 38500 | 38450 | 38500 | 38450 | 63 |
| 345 | 20230913 | 135100 | 9674616400 | 38500 | 38450 | 38500 | 38400 | 747 |
| 346 | 20230913 | 135000 | 9645895950 | 38450 | 38450 | 38450 | 38400 | 210 |
| 347 | 20230913 | 134900 | 9637821950 | 38450 | 38450 | 38450 | 38400 | 559 |
| 348 | 20230913 | 134800 | 9616333600 | 38450 | 38450 | 38450 | 38450 | 533 |
| 349 | 20230913 | 134700 | 9595839750 | 38450 | 38450 | 38450 | 38400 | 191 |
| 350 | 20230913 | 134600 | 9588496550 | 38400 | 38300 | 38450 | 38250 | 1552 |
| 351 | 20230913 | 134500 | 9528975200 | 38300 | 38250 | 38300 | 38200 | 495 |
| 352 | 20230913 | 134400 | 9510033100 | 38250 | 38200 | 38250 | 38150 | 1275 |
| 353 | 20230913 | 134300 | 9461334300 | 38150 | 38200 | 38200 | 38150 | 36 |
| 354 | 20230913 | 134200 | 9459960300 | 38200 | 38150 | 38200 | 38100 | 291 |
| 355 | 20230913 | 134100 | 9448862800 | 38100 | 38150 | 38200 | 38100 | 176 |
| 356 | 20230913 | 134000 | 9442150200 | 38150 | 38200 | 38200 | 38150 | 116 |
| 357 | 20230913 | 133900 | 9437724450 | 38150 | 38200 | 38200 | 38150 | 114 |
| 358 | 20230913 | 133800 | 9433374900 | 38200 | 38250 | 38250 | 38200 | 186 |
| 359 | 20230913 | 133700 | 9426268400 | 38250 | 38200 | 38300 | 38100 | 605 |
| 360 | 20230913 | 133600 | 9403176850 | 38200 | 38300 | 38300 | 38200 | 9 |
| 361 | 20230913 | 133500 | 9402832650 | 38300 | 38200 | 38300 | 38200 | 216 |
| 362 | 20230913 | 133400 | 9394575400 | 38300 | 38200 | 38300 | 38200 | 232 |
| 363 | 20230913 | 133300 | 9385700300 | 38300 | 38300 | 38300 | 38200 | 105 |
| 364 | 20230913 | 133200 | 9381684600 | 38250 | 38200 | 38300 | 38200 | 192 |
| 365 | 20230913 | 133100 | 9374346950 | 38250 | 38250 | 38250 | 38200 | 82 |
| 366 | 20230913 | 133000 | 9371210700 | 38250 | 38250 | 38250 | 38200 | 48 |
| 367 | 20230913 | 132900 | 9369374850 | 38250 | 38300 | 38300 | 38250 | 114 |
| 368 | 20230913 | 132800 | 9365014250 | 38300 | 38300 | 38300 | 38250 | 88 |
| 369 | 20230913 | 132700 | 9361644050 | 38300 | 38350 | 38350 | 38300 | 239 |
| 370 | 20230913 | 132600 | 9352490250 | 38300 | 38350 | 38350 | 38300 | 618 |
| 371 | 20230913 | 132500 | 9328814850 | 38350 | 38300 | 38350 | 38300 | 213 |
| 372 | 20230913 | 132400 | 9320654350 | 38350 | 38300 | 38350 | 38300 | 186 |
| 373 | 20230913 | 132300 | 9313525500 | 38300 | 38350 | 38350 | 38300 | 63 |
| 374 | 20230913 | 132200 | 9311111250 | 38350 | 38300 | 38350 | 38300 | 444 |
| 375 | 20230913 | 132100 | 9294103050 | 38350 | 38250 | 38350 | 38250 | 487 |
| 376 | 20230913 | 132000 | 9275470100 | 38250 | 38150 | 38250 | 38000 | 1112 |
| 377 | 20230913 | 131900 | 9233159150 | 38150 | 38250 | 38250 | 38050 | 384 |
| 378 | 20230913 | 131800 | 9218522150 | 38250 | 38300 | 38300 | 38100 | 573 |
| 379 | 20230913 | 131700 | 9196630500 | 38250 | 38300 | 38300 | 38250 | 178 |
| 380 | 20230913 | 131600 | 9189821550 | 38250 | 38350 | 38350 | 38250 | 80 |
| 381 | 20230913 | 131500 | 9186758250 | 38300 | 38300 | 38300 | 38200 | 264 |
| 382 | 20230913 | 131400 | 9176657050 | 38300 | 38250 | 38300 | 38150 | 149 |
| 383 | 20230913 | 131300 | 9170957900 | 38250 | 38250 | 38250 | 38100 | 41 |
| 384 | 20230913 | 131200 | 9169393000 | 38250 | 38250 | 38250 | 38100 | 239 |
| 385 | 20230913 | 131100 | 9160266250 | 38300 | 38100 | 38300 | 38000 | 366 |
| 386 | 20230913 | 131000 | 9146333550 | 38100 | 38100 | 38100 | 38000 | 262 |
| 387 | 20230913 | 130900 | 9136362350 | 38100 | 38250 | 38250 | 38000 | 1983 |
| 388 | 20230913 | 130800 | 9060822050 | 38250 | 38200 | 38250 | 38100 | 129 |
| 389 | 20230913 | 130700 | 9055900850 | 38150 | 38150 | 38150 | 38100 | 533 |
| 390 | 20230913 | 130600 | 9035572650 | 38150 | 38150 | 38150 | 38100 | 13 |
| 391 | 20230913 | 130500 | 9035076950 | 38150 | 38100 | 38150 | 38100 | 238 |
| 392 | 20230913 | 130400 | 9026006850 | 38150 | 38150 | 38150 | 38050 | 28 |
| 393 | 20230913 | 130300 | 9024938850 | 38050 | 38150 | 38150 | 38050 | 253 |
| 394 | 20230913 | 130200 | 9015300900 | 38150 | 38150 | 38150 | 38050 | 217 |
| 395 | 20230913 | 130100 | 9007036250 | 38150 | 38200 | 38200 | 38050 | 367 |
| 396 | 20230913 | 130000 | 8993039850 | 38250 | 38200 | 38250 | 38150 | 189 |
| 397 | 20230913 | 125900 | 8985821850 | 38150 | 38150 | 38300 | 38150 | 328 |
| 398 | 20230913 | 125800 | 8973260650 | 38300 | 38100 | 38300 | 38100 | 297 |
| 399 | 20230913 | 125700 | 8961923400 | 38200 | 38200 | 38200 | 38200 | 28 |
| 400 | 20230913 | 125600 | 8960853800 | 38200 | 38250 | 38250 | 38100 | 80 |
| 401 | 20230913 | 125500 | 8957798100 | 38250 | 38150 | 38250 | 38150 | 315 |
| 402 | 20230913 | 125400 | 8945777350 | 38150 | 38150 | 38150 | 38100 | 184 |
| 403 | 20230913 | 125300 | 8938766600 | 38100 | 38250 | 38250 | 38100 | 71 |
| 404 | 20230913 | 125200 | 8936057400 | 38100 | 38200 | 38250 | 38100 | 155 |
| 405 | 20230913 | 125100 | 8930135800 | 38200 | 38200 | 38200 | 38100 | 210 |
| 406 | 20230913 | 125000 | 8922133350 | 38150 | 38200 | 38200 | 38150 | 22 |
| 407 | 20230913 | 124900 | 8921293050 | 38200 | 38050 | 38200 | 38050 | 278 |
| 408 | 20230913 | 124800 | 8910703650 | 38000 | 38050 | 38050 | 38000 | 118 |
| 409 | 20230913 | 124700 | 8906219000 | 38050 | 38100 | 38100 | 38050 | 188 |
| 410 | 20230913 | 124600 | 8899064900 | 38100 | 38000 | 38100 | 37950 | 417 |
| 411 | 20230913 | 124500 | 8883221000 | 38000 | 37950 | 38000 | 37950 | 107 |
| 412 | 20230913 | 124400 | 8879159050 | 37950 | 37950 | 38050 | 37950 | 1260 |
| 413 | 20230913 | 124300 | 8831285450 | 37950 | 38100 | 38100 | 37950 | 1717 |
| 414 | 20230913 | 124200 | 8766032150 | 38050 | 38100 | 38100 | 38050 | 1011 |
| 415 | 20230913 | 124100 | 8727562150 | 38100 | 38150 | 38150 | 38100 | 1407 |
| 416 | 20230913 | 124000 | 8673928500 | 38200 | 38200 | 38200 | 38150 | 261 |
| 417 | 20230913 | 123900 | 8663968700 | 38200 | 38250 | 38250 | 38200 | 185 |
| 418 | 20230913 | 123800 | 8656898100 | 38250 | 38250 | 38250 | 38200 | 141 |
| 419 | 20230913 | 123700 | 8651511400 | 38200 | 38250 | 38250 | 38200 | 52 |
| 420 | 20230913 | 123600 | 8649523950 | 38250 | 38250 | 38250 | 38150 | 194 |
| 421 | 20230913 | 123500 | 8642109550 | 38250 | 38250 | 38300 | 38200 | 502 |
| 422 | 20230913 | 123400 | 8622924250 | 38300 | 38300 | 38300 | 38200 | 1085 |
| 423 | 20230913 | 123300 | 8581410550 | 38300 | 38350 | 38350 | 38300 | 197 |
| 424 | 20230913 | 123200 | 8573862750 | 38350 | 38400 | 38400 | 38300 | 368 |
| 425 | 20230913 | 123100 | 8559757050 | 38350 | 38400 | 38400 | 38350 | 195 |
| 426 | 20230913 | 123000 | 8552276800 | 38350 | 38450 | 38450 | 38350 | 107 |
| 427 | 20230913 | 122900 | 8548170900 | 38450 | 38450 | 38450 | 38350 | 229 |
| 428 | 20230913 | 122800 | 8539378550 | 38350 | 38400 | 38450 | 38350 | 87 |
| 429 | 20230913 | 122700 | 8536038350 | 38400 | 38450 | 38450 | 38400 | 54 |
| 430 | 20230913 | 122600 | 8533964300 | 38400 | 38400 | 38450 | 38400 | 390 |
| 431 | 20230913 | 122500 | 8518985650 | 38400 | 38500 | 38500 | 38350 | 314 |
| 432 | 20230913 | 122400 | 8506921200 | 38450 | 38450 | 38550 | 38450 | 192 |
| 433 | 20230913 | 122300 | 8499536400 | 38550 | 38500 | 38550 | 38450 | 223 |
| 434 | 20230913 | 122200 | 8490951300 | 38500 | 38450 | 38500 | 38450 | 239 |
| 435 | 20230913 | 122100 | 8481756650 | 38450 | 38450 | 38450 | 38450 | 98 |
| 436 | 20230913 | 122000 | 8477988550 | 38450 | 38350 | 38500 | 38350 | 400 |
| 437 | 20230913 | 121900 | 8462615750 | 38400 | 38350 | 38400 | 38350 | 237 |
| 438 | 20230913 | 121800 | 8453521000 | 38400 | 38400 | 38450 | 38350 | 84 |
| 439 | 20230913 | 121700 | 8450298050 | 38450 | 38400 | 38450 | 38400 | 23 |
| 440 | 20230913 | 121600 | 8449414650 | 38450 | 38300 | 38450 | 38300 | 404 |
| 441 | 20230913 | 121500 | 8433913700 | 38300 | 38350 | 38450 | 38300 | 136 |
| 442 | 20230913 | 121400 | 8428697300 | 38450 | 38350 | 38450 | 38350 | 125 |
| 443 | 20230913 | 121300 | 8423903050 | 38450 | 38350 | 38450 | 38350 | 195 |
| 444 | 20230913 | 121200 | 8416413800 | 38350 | 38400 | 38400 | 38300 | 267 |
| 445 | 20230913 | 121100 | 8406170650 | 38400 | 38350 | 38400 | 38350 | 19 |
| 446 | 20230913 | 121000 | 8405441500 | 38350 | 38350 | 38350 | 38300 | 93 |
| 447 | 20230913 | 120900 | 8401877100 | 38300 | 38350 | 38350 | 38300 | 159 |
| 448 | 20230913 | 120800 | 8395786900 | 38350 | 38400 | 38400 | 38300 | 22 |
| 449 | 20230913 | 120700 | 8394943800 | 38400 | 38350 | 38400 | 38300 | 189 |
| 450 | 20230913 | 120600 | 8387695300 | 38350 | 38350 | 38400 | 38300 | 50 |
| 451 | 20230913 | 120500 | 8385777900 | 38400 | 38400 | 38400 | 38300 | 560 |
| 452 | 20230913 | 120400 | 8364285200 | 38450 | 38450 | 38450 | 38400 | 246 |
| 453 | 20230913 | 120300 | 8354831500 | 38450 | 38450 | 38450 | 38450 | 61 |
| 454 | 20230913 | 120200 | 8352486050 | 38400 | 38450 | 38450 | 38400 | 154 |
| 455 | 20230913 | 120100 | 8346570950 | 38400 | 38400 | 38450 | 38400 | 120 |
| 456 | 20230913 | 120000 | 8341962900 | 38400 | 38450 | 38450 | 38400 | 188 |
| 457 | 20230913 | 115900 | 8334743650 | 38400 | 38400 | 38450 | 38400 | 448 |
| 458 | 20230913 | 115800 | 8317536450 | 38400 | 38400 | 38400 | 38400 | 26 |
| 459 | 20230913 | 115700 | 8316538050 | 38400 | 38400 | 38400 | 38350 | 277 |
| 460 | 20230913 | 115600 | 8305912600 | 38400 | 38400 | 38400 | 38350 | 109 |
| 461 | 20230913 | 115500 | 8301728200 | 38400 | 38350 | 38400 | 38350 | 104 |
| 462 | 20230913 | 115400 | 8297739600 | 38350 | 38400 | 38400 | 38350 | 24 |
| 463 | 20230913 | 115300 | 8296818200 | 38350 | 38400 | 38400 | 38350 | 158 |
| 464 | 20230913 | 115200 | 8290751500 | 38350 | 38400 | 38400 | 38350 | 123 |
| 465 | 20230913 | 115100 | 8286033750 | 38400 | 38400 | 38400 | 38400 | 38 |
| 466 | 20230913 | 115000 | 8284574550 | 38400 | 38350 | 38400 | 38350 | 170 |
| 467 | 20230913 | 114900 | 8278052600 | 38400 | 38400 | 38400 | 38350 | 99 |
| 468 | 20230913 | 114800 | 8274251400 | 38450 | 38450 | 38450 | 38300 | 733 |
| 469 | 20230913 | 114700 | 8246144600 | 38450 | 38400 | 38450 | 38400 | 261 |
| 470 | 20230913 | 114600 | 8236118450 | 38450 | 38400 | 38450 | 38350 | 372 |
| 471 | 20230913 | 114500 | 8221840200 | 38400 | 38350 | 38400 | 38300 | 157 |
| 472 | 20230913 | 114400 | 8215824400 | 38350 | 38250 | 38350 | 38250 | 385 |
| 473 | 20230913 | 114300 | 8201079400 | 38300 | 38200 | 38300 | 38200 | 194 |
| 474 | 20230913 | 114200 | 8193656750 | 38200 | 38250 | 38250 | 38200 | 129 |
| 475 | 20230913 | 114100 | 8188728500 | 38200 | 38200 | 38250 | 38200 | 121 |
| 476 | 20230913 | 114000 | 8184106150 | 38200 | 38150 | 38200 | 38150 | 390 |
| 477 | 20230913 | 113900 | 8169223100 | 38200 | 38250 | 38300 | 38150 | 4842 |
| 478 | 20230913 | 113800 | 7984035100 | 38250 | 38300 | 38350 | 38250 | 588 |
| 479 | 20230913 | 113700 | 7961525550 | 38300 | 38300 | 38350 | 38300 | 75 |
| 480 | 20230913 | 113600 | 7958650500 | 38300 | 38250 | 38350 | 38200 | 496 |
| 481 | 20230913 | 113500 | 7939676150 | 38200 | 38250 | 38250 | 38200 | 152 |
| 482 | 20230913 | 113400 | 7933869650 | 38200 | 38200 | 38250 | 38150 | 992 |
| 483 | 20230913 | 113300 | 7896003850 | 38250 | 38300 | 38300 | 38150 | 338 |
| 484 | 20230913 | 113200 | 7883091250 | 38300 | 38200 | 38300 | 38150 | 93 |
| 485 | 20230913 | 113100 | 7879537750 | 38200 | 38200 | 38200 | 38150 | 112 |
| 486 | 20230913 | 113000 | 7875264550 | 38150 | 38200 | 38300 | 38150 | 679 |
| 487 | 20230913 | 112900 | 7849339300 | 38200 | 38300 | 38400 | 38200 | 806 |
| 488 | 20230913 | 112800 | 7818516200 | 38300 | 38400 | 38400 | 38300 | 190 |
| 489 | 20230913 | 112700 | 7811229650 | 38400 | 38450 | 38450 | 38400 | 368 |
| 490 | 20230913 | 112600 | 7797089650 | 38400 | 38400 | 38450 | 38350 | 415 |
| 491 | 20230913 | 112500 | 7781151250 | 38400 | 38450 | 38450 | 38400 | 139 |
| 492 | 20230913 | 112400 | 7775811700 | 38450 | 38500 | 38500 | 38450 | 179 |
| 493 | 20230913 | 112300 | 7768920900 | 38500 | 38400 | 38500 | 38400 | 350 |
| 494 | 20230913 | 112200 | 7755473900 | 38500 | 38500 | 38500 | 38450 | 444 |
| 495 | 20230913 | 112100 | 7738386250 | 38500 | 38550 | 38550 | 38500 | 615 |
| 496 | 20230913 | 112000 | 7714690050 | 38550 | 38500 | 38550 | 38450 | 282 |
| 497 | 20230913 | 111900 | 7703823450 | 38500 | 38450 | 38500 | 38400 | 393 |
| 498 | 20230913 | 111800 | 7688710150 | 38450 | 38450 | 38450 | 38400 | 227 |
| 499 | 20230913 | 111700 | 7679987250 | 38450 | 38450 | 38450 | 38400 | 231 |
| 500 | 20230913 | 111600 | 7671108050 | 38350 | 38450 | 38450 | 38350 | 260 |
| 501 | 20230913 | 111500 | 7661124750 | 38350 | 38450 | 38500 | 38350 | 700 |
| 502 | 20230913 | 111400 | 7634258450 | 38500 | 38450 | 38500 | 38400 | 291 |
| 503 | 20230913 | 111300 | 7623072250 | 38400 | 38450 | 38450 | 38350 | 642 |
| 504 | 20230913 | 111200 | 7598415350 | 38450 | 38450 | 38500 | 38400 | 154 |
| 505 | 20230913 | 111100 | 7592490100 | 38500 | 38500 | 38500 | 38450 | 596 |
| 506 | 20230913 | 111000 | 7569556750 | 38500 | 38600 | 38600 | 38450 | 242 |
| 507 | 20230913 | 110900 | 7560234150 | 38500 | 38600 | 38600 | 38500 | 2177 |
| 508 | 20230913 | 110800 | 7476390800 | 38600 | 38500 | 38600 | 38450 | 1205 |
| 509 | 20230913 | 110700 | 7429949950 | 38500 | 38450 | 38500 | 38400 | 1067 |
| 510 | 20230913 | 110600 | 7388920500 | 38400 | 38400 | 38450 | 38400 | 421 |
| 511 | 20230913 | 110500 | 7372751200 | 38400 | 38400 | 38400 | 38350 | 182 |
| 512 | 20230913 | 110400 | 7365763450 | 38400 | 38350 | 38400 | 38350 | 720 |
| 513 | 20230913 | 110300 | 7338139750 | 38350 | 38350 | 38350 | 38300 | 183 |
| 514 | 20230913 | 110200 | 7331125450 | 38350 | 38250 | 38350 | 38250 | 143 |
| 515 | 20230913 | 110100 | 7325643800 | 38250 | 38200 | 38250 | 38150 | 1369 |
| 516 | 20230913 | 110000 | 7273293100 | 38200 | 38250 | 38250 | 38150 | 385 |
| 517 | 20230913 | 105900 | 7258588800 | 38250 | 38200 | 38250 | 38150 | 303 |
| 518 | 20230913 | 105800 | 7247009800 | 38150 | 38200 | 38250 | 38150 | 1609 |
| 519 | 20230913 | 105700 | 7185610950 | 38200 | 38200 | 38250 | 38150 | 1858 |
| 520 | 20230913 | 105600 | 7114623750 | 38200 | 38150 | 38200 | 38150 | 737 |
| 521 | 20230913 | 105500 | 7086495550 | 38200 | 38200 | 38250 | 38200 | 322 |
| 522 | 20230913 | 105400 | 7074193350 | 38200 | 38250 | 38300 | 38200 | 469 |
| 523 | 20230913 | 105300 | 7056261000 | 38300 | 38250 | 38300 | 38200 | 163 |
| 524 | 20230913 | 105200 | 7050024050 | 38250 | 38350 | 38350 | 38250 | 397 |
| 525 | 20230913 | 105100 | 7034825850 | 38350 | 38300 | 38350 | 38300 | 218 |
| 526 | 20230913 | 105000 | 7026470000 | 38300 | 38250 | 38300 | 38200 | 252 |
| 527 | 20230913 | 104900 | 7016825100 | 38250 | 38300 | 38300 | 38250 | 195 |
| 528 | 20230913 | 104800 | 7009358650 | 38300 | 38300 | 38300 | 38150 | 492 |
| 529 | 20230913 | 104700 | 6990548400 | 38300 | 38250 | 38300 | 38100 | 5083 |
| 530 | 20230913 | 104600 | 6796431050 | 38300 | 38350 | 38350 | 38200 | 1734 |
| 531 | 20230913 | 104500 | 6730079350 | 38400 | 38350 | 38400 | 38350 | 376 |
| 532 | 20230913 | 104400 | 6715652650 | 38400 | 38400 | 38400 | 38350 | 488 |
| 533 | 20230913 | 104300 | 6696934450 | 38350 | 38400 | 38450 | 38350 | 420 |
| 534 | 20230913 | 104200 | 6680813200 | 38400 | 38350 | 38450 | 38350 | 818 |
| 535 | 20230913 | 104100 | 6649432200 | 38350 | 38350 | 38350 | 38200 | 1140 |
| 536 | 20230913 | 104000 | 6605811750 | 38450 | 38550 | 38550 | 38250 | 408 |
| 537 | 20230913 | 103900 | 6590164650 | 38200 | 38600 | 38650 | 38200 | 3581 |
| 538 | 20230913 | 103800 | 6452659700 | 38650 | 38750 | 38800 | 38500 | 2166 |
| 539 | 20230913 | 103700 | 6369030950 | 38750 | 38650 | 38800 | 38650 | 788 |
| 540 | 20230913 | 103600 | 6338481500 | 38700 | 38700 | 38750 | 38650 | 262 |
| 541 | 20230913 | 103500 | 6328340250 | 38750 | 38650 | 38800 | 38600 | 741 |
| 542 | 20230913 | 103400 | 6299652300 | 38600 | 38700 | 38700 | 38600 | 247 |
| 543 | 20230913 | 103300 | 6290104550 | 38700 | 38550 | 38700 | 38550 | 637 |
| 544 | 20230913 | 103200 | 6265505550 | 38550 | 38550 | 38550 | 38500 | 309 |
| 545 | 20230913 | 103100 | 6253597400 | 38550 | 38650 | 38650 | 38550 | 333 |
| 546 | 20230913 | 103000 | 6240746200 | 38550 | 38700 | 38750 | 38550 | 889 |
| 547 | 20230913 | 102900 | 6206431350 | 38700 | 38700 | 38750 | 38600 | 911 |
| 548 | 20230913 | 102800 | 6171169900 | 38700 | 38650 | 38700 | 38600 | 844 |
| 549 | 20230913 | 102700 | 6138556700 | 38600 | 38700 | 38700 | 38600 | 334 |
| 550 | 20230913 | 102600 | 6125647950 | 38700 | 38700 | 38700 | 38650 | 391 |
| 551 | 20230913 | 102500 | 6110531650 | 38700 | 38700 | 38750 | 38650 | 627 |
| 552 | 20230913 | 102400 | 6086265200 | 38650 | 38700 | 38700 | 38600 | 323 |
| 553 | 20230913 | 102300 | 6073781350 | 38700 | 38700 | 38750 | 38650 | 276 |
| 554 | 20230913 | 102200 | 6063099250 | 38700 | 38700 | 38750 | 38600 | 262 |
| 555 | 20230913 | 102100 | 6052963800 | 38700 | 38650 | 38800 | 38600 | 716 |
| 556 | 20230913 | 102000 | 6025264100 | 38700 | 38650 | 38700 | 38600 | 466 |
| 557 | 20230913 | 101900 | 6007258350 | 38650 | 38700 | 38700 | 38600 | 209 |
| 558 | 20230913 | 101800 | 5999176000 | 38700 | 38650 | 38700 | 38600 | 307 |
| 559 | 20230913 | 101700 | 5987308450 | 38700 | 38600 | 38700 | 38550 | 621 |
| 560 | 20230913 | 101600 | 5963330000 | 38700 | 38650 | 38700 | 38600 | 220 |
| 561 | 20230913 | 101500 | 5954825250 | 38650 | 38700 | 38700 | 38600 | 354 |
| 562 | 20230913 | 101400 | 5941144600 | 38700 | 38700 | 38750 | 38700 | 193 |
| 563 | 20230913 | 101300 | 5933675150 | 38700 | 38650 | 38750 | 38600 | 1691 |
| 564 | 20230913 | 101200 | 5868298200 | 38650 | 38550 | 38650 | 38550 | 273 |
| 565 | 20230913 | 101100 | 5857767100 | 38550 | 38550 | 38600 | 38450 | 823 |
| 566 | 20230913 | 101000 | 5826052700 | 38450 | 38500 | 38500 | 38450 | 344 |
| 567 | 20230913 | 100900 | 5812813350 | 38500 | 38500 | 38500 | 38450 | 226 |
| 568 | 20230913 | 100800 | 5804113350 | 38500 | 38450 | 38500 | 38300 | 1359 |
| 569 | 20230913 | 100700 | 5751896350 | 38400 | 38500 | 38500 | 38400 | 1278 |
| 570 | 20230913 | 100600 | 5702752950 | 38400 | 38550 | 38550 | 38400 | 401 |
| 571 | 20230913 | 100500 | 5687320050 | 38500 | 38500 | 38500 | 38450 | 842 |
| 572 | 20230913 | 100400 | 5654909350 | 38550 | 38500 | 38550 | 38500 | 254 |
| 573 | 20230913 | 100300 | 5645124000 | 38500 | 38450 | 38500 | 38300 | 1531 |
| 574 | 20230913 | 100200 | 5586338450 | 38450 | 38450 | 38450 | 38400 | 1387 |
| 575 | 20230913 | 100100 | 5533070150 | 38400 | 38650 | 38650 | 38400 | 3192 |
| 576 | 20230913 | 100000 | 5410032050 | 38700 | 38800 | 38800 | 38650 | 2578 |
| 577 | 20230913 | 095900 | 5310211950 | 38850 | 38800 | 38850 | 38750 | 834 |
| 578 | 20230913 | 095800 | 5277846950 | 38850 | 38750 | 38850 | 38750 | 451 |
| 579 | 20230913 | 095700 | 5260354150 | 38750 | 38800 | 38800 | 38700 | 837 |
| 580 | 20230913 | 095600 | 5227926950 | 38750 | 38850 | 38850 | 38750 | 304 |
| 581 | 20230913 | 095500 | 5216138050 | 38750 | 38700 | 38850 | 38700 | 1638 |
| 582 | 20230913 | 095400 | 5152664100 | 38700 | 38750 | 38800 | 38700 | 420 |
| 583 | 20230913 | 095300 | 5136391100 | 38800 | 38800 | 38900 | 38700 | 1475 |
| 584 | 20230913 | 095200 | 5079205900 | 38800 | 38850 | 38900 | 38750 | 391 |
| 585 | 20230913 | 095100 | 5064025200 | 38850 | 38900 | 38900 | 38750 | 1509 |
| 586 | 20230913 | 095000 | 5005421200 | 38950 | 38900 | 38950 | 38850 | 510 |
| 587 | 20230913 | 094900 | 4985581850 | 38850 | 38900 | 38950 | 38850 | 639 |
| 588 | 20230913 | 094800 | 4960731250 | 38900 | 38900 | 38900 | 38900 | 1260 |
| 589 | 20230913 | 094700 | 4911717250 | 38950 | 39050 | 39100 | 38950 | 976 |
| 590 | 20230913 | 094600 | 4873675100 | 39050 | 39050 | 39100 | 39000 | 502 |
| 591 | 20230913 | 094500 | 4854076600 | 39000 | 39050 | 39100 | 39000 | 969 |
| 592 | 20230913 | 094400 | 4816270550 | 39050 | 39000 | 39100 | 39000 | 2241 |
| 593 | 20230913 | 094300 | 4728719650 | 39000 | 39300 | 39300 | 39000 | 1323 |
| 594 | 20230913 | 094200 | 4677011550 | 39300 | 39400 | 39400 | 39150 | 4010 |
| 595 | 20230913 | 094100 | 4519572600 | 39400 | 39350 | 39400 | 39300 | 3926 |
| 596 | 20230913 | 094000 | 4365049400 | 39300 | 39300 | 39350 | 39250 | 1858 |
| 597 | 20230913 | 093900 | 4292009000 | 39300 | 39200 | 39350 | 39200 | 2296 |
| 598 | 20230913 | 093800 | 4201828700 | 39250 | 39100 | 39250 | 39100 | 874 |
| 599 | 20230913 | 093700 | 4167547350 | 39200 | 39200 | 39200 | 39100 | 1664 |
| 600 | 20230913 | 093600 | 4102371750 | 39200 | 39300 | 39300 | 39100 | 1685 |
| 601 | 20230913 | 093500 | 4036308750 | 39300 | 39200 | 39300 | 39200 | 2708 |
| 602 | 20230913 | 093400 | 3930024500 | 39200 | 39050 | 39200 | 38900 | 1917 |
| 603 | 20230913 | 093300 | 3855216650 | 39050 | 39250 | 39300 | 39000 | 6845 |
| 604 | 20230913 | 093200 | 3586999050 | 39250 | 39250 | 39250 | 39150 | 1047 |
| 605 | 20230913 | 093100 | 3545957800 | 39250 | 39200 | 39250 | 39150 | 3586 |
| 606 | 20230913 | 093000 | 3405369050 | 39200 | 39100 | 39250 | 39100 | 4366 |
| 607 | 20230913 | 092900 | 3234306100 | 39100 | 39000 | 39150 | 38950 | 1820 |
| 608 | 20230913 | 092800 | 3163212550 | 39000 | 39000 | 39050 | 38900 | 337 |
| 609 | 20230913 | 092700 | 3150073350 | 38900 | 38800 | 38900 | 38750 | 1817 |
| 610 | 20230913 | 092600 | 3079475550 | 38850 | 38850 | 38900 | 38800 | 864 |
| 611 | 20230913 | 092500 | 3045926350 | 38850 | 38850 | 39000 | 38750 | 1520 |
| 612 | 20230913 | 092400 | 2986846000 | 38850 | 38900 | 38900 | 38850 | 570 |
| 613 | 20230913 | 092300 | 2964686550 | 38900 | 39000 | 39000 | 38850 | 1224 |
| 614 | 20230913 | 092200 | 2917028250 | 39050 | 39100 | 39200 | 39050 | 3459 |
| 615 | 20230913 | 092100 | 2781649850 | 39100 | 39050 | 39100 | 39000 | 958 |
| 616 | 20230913 | 092000 | 2744264050 | 39050 | 38850 | 39050 | 38700 | 1364 |
| 617 | 20230913 | 091900 | 2691224200 | 38800 | 38700 | 38800 | 38650 | 1493 |
| 618 | 20230913 | 091800 | 2633388700 | 38650 | 38700 | 38800 | 38650 | 1208 |
| 619 | 20230913 | 091700 | 2586609750 | 38700 | 38650 | 38750 | 38650 | 994 |
| 620 | 20230913 | 091600 | 2548138800 | 38700 | 38800 | 38800 | 38600 | 6199 |
| 621 | 20230913 | 091500 | 2308458600 | 38800 | 38850 | 39050 | 38800 | 2798 |
| 622 | 20230913 | 091400 | 2199746700 | 38900 | 39000 | 39100 | 38900 | 4345 |
| 623 | 20230913 | 091300 | 2030430700 | 39000 | 39200 | 39200 | 39000 | 1605 |
| 624 | 20230913 | 091200 | 1967660500 | 39250 | 39100 | 39300 | 39000 | 4530 |
| 625 | 20230913 | 091100 | 1789990750 | 39100 | 39000 | 39150 | 39000 | 3425 |
| 626 | 20230913 | 091000 | 1656140200 | 39000 | 39100 | 39200 | 39000 | 4442 |
| 627 | 20230913 | 090900 | 1482610350 | 39150 | 39250 | 39400 | 39150 | 4558 |
| 628 | 20230913 | 090800 | 1303552250 | 39250 | 39150 | 39250 | 39050 | 7376 |
| 629 | 20230913 | 090700 | 1014902500 | 39150 | 38850 | 39150 | 38800 | 4847 |
| 630 | 20230913 | 090600 | 826256300 | 38850 | 38900 | 38900 | 38750 | 2042 |
| 631 | 20230913 | 090500 | 746986450 | 38850 | 39100 | 39100 | 38850 | 3516 |
| 632 | 20230913 | 090400 | 609809050 | 39100 | 38800 | 39150 | 38800 | 3888 |
| 633 | 20230913 | 090300 | 458327350 | 38850 | 38900 | 39000 | 38750 | 3313 |
| 634 | 20230913 | 090200 | 329441300 | 38800 | 38650 | 38900 | 38650 | 4509 |
| 635 | 20230913 | 090100 | 154492750 | 38650 | 38400 | 38700 | 38400 | 2068 |
| 636 | 20230913 | 090000 | 74723550 | 38400 | 38150 | 38400 | 38100 | 1956 |