33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 192500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 4432 |
| 3 | 20230911 | 192400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 4 | 20230911 | 192300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 5 | 20230911 | 192200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 6 | 20230911 | 192100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 7 | 20230911 | 192000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 8 | 20230911 | 191900 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 9 | 20230911 | 191800 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 10 | 20230911 | 191700 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 11 | 20230911 | 191600 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 12 | 20230911 | 191500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 13 | 20230911 | 191400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 14 | 20230911 | 191300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 15 | 20230911 | 191200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 16 | 20230911 | 191100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 17 | 20230911 | 191000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 18 | 20230911 | 190900 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 19 | 20230911 | 190800 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 20 | 20230911 | 190700 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 21 | 20230911 | 190600 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 22 | 20230911 | 190500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 23 | 20230911 | 190400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 24 | 20230911 | 190300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 25 | 20230911 | 190200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 26 | 20230911 | 190100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 27 | 20230911 | 190000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 28 | 20230911 | 185900 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 29 | 20230911 | 185800 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 30 | 20230911 | 185700 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 31 | 20230911 | 185600 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 32 | 20230911 | 185500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 4432 |
| 33 | 20230911 | 185400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 34 | 20230911 | 185300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 35 | 20230911 | 185200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 36 | 20230911 | 185100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 37 | 20230911 | 185000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 38 | 20230911 | 184900 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 39 | 20230911 | 184800 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 40 | 20230911 | 184700 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 41 | 20230911 | 184600 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 42 | 20230911 | 184500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 43 | 20230911 | 184400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 44 | 20230911 | 184300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 45 | 20230911 | 184200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 46 | 20230911 | 184100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 47 | 20230911 | 184000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 48 | 20230911 | 183900 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 49 | 20230911 | 183800 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 50 | 20230911 | 183700 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 51 | 20230911 | 183600 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 52 | 20230911 | 183500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 53 | 20230911 | 183400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 54 | 20230911 | 183300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 55 | 20230911 | 183200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 56 | 20230911 | 183100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 57 | 20230911 | 183000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 58 | 20230911 | 182900 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 59 | 20230911 | 182800 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 60 | 20230911 | 182700 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 61 | 20230911 | 182600 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 62 | 20230911 | 182500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 4432 |
| 63 | 20230911 | 182400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 64 | 20230911 | 182300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 65 | 20230911 | 182200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 66 | 20230911 | 182100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 67 | 20230911 | 182000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 68 | 20230911 | 181900 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 69 | 20230911 | 181800 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 70 | 20230911 | 181700 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 71 | 20230911 | 181600 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 72 | 20230911 | 181500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 73 | 20230911 | 181400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 74 | 20230911 | 181300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 75 | 20230911 | 181200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 76 | 20230911 | 181100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 77 | 20230911 | 181000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 78 | 20230911 | 180900 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 79 | 20230911 | 180800 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 80 | 20230911 | 180700 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 81 | 20230911 | 180600 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 82 | 20230911 | 180500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 83 | 20230911 | 180400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 84 | 20230911 | 180300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 85 | 20230911 | 180200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 86 | 20230911 | 180100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 87 | 20230911 | 180000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 88 | 20230911 | 175900 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 89 | 20230911 | 175800 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 90 | 20230911 | 175700 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 91 | 20230911 | 175600 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 92 | 20230911 | 175500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 4432 |
| 93 | 20230911 | 175400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 94 | 20230911 | 175300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 95 | 20230911 | 175200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 96 | 20230911 | 175100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 97 | 20230911 | 175000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 98 | 20230911 | 174900 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 99 | 20230911 | 174800 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 100 | 20230911 | 174700 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 101 | 20230911 | 174600 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 102 | 20230911 | 174500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 103 | 20230911 | 174400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 104 | 20230911 | 174300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 105 | 20230911 | 174200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 106 | 20230911 | 174100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 107 | 20230911 | 174000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 108 | 20230911 | 173900 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 109 | 20230911 | 173800 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 110 | 20230911 | 173700 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 111 | 20230911 | 173600 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 112 | 20230911 | 173500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 113 | 20230911 | 173400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 114 | 20230911 | 173300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 115 | 20230911 | 173200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 116 | 20230911 | 173100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 117 | 20230911 | 173000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 118 | 20230911 | 172900 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 119 | 20230911 | 172800 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 120 | 20230911 | 172700 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 121 | 20230911 | 172600 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 122 | 20230911 | 172500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 4432 |
| 123 | 20230911 | 172400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 124 | 20230911 | 172300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 125 | 20230911 | 172200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 126 | 20230911 | 172100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 127 | 20230911 | 172000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 128 | 20230911 | 171900 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 129 | 20230911 | 171800 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 130 | 20230911 | 171700 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 131 | 20230911 | 171600 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 132 | 20230911 | 171500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 133 | 20230911 | 171400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 134 | 20230911 | 171300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 135 | 20230911 | 171200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 136 | 20230911 | 171100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 137 | 20230911 | 171000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 138 | 20230911 | 170900 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 139 | 20230911 | 170800 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 140 | 20230911 | 170700 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 141 | 20230911 | 170600 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 142 | 20230911 | 170500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 143 | 20230911 | 170400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 144 | 20230911 | 170300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 145 | 20230911 | 170200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 146 | 20230911 | 170100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 147 | 20230911 | 170000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 148 | 20230911 | 165900 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 149 | 20230911 | 165800 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 150 | 20230911 | 165700 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 151 | 20230911 | 165600 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 152 | 20230911 | 165500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 4432 |
| 153 | 20230911 | 165400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 154 | 20230911 | 165300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 155 | 20230911 | 165200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 156 | 20230911 | 165100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 157 | 20230911 | 165000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 158 | 20230911 | 164900 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 159 | 20230911 | 164800 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 160 | 20230911 | 164700 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 161 | 20230911 | 164600 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 162 | 20230911 | 164500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 163 | 20230911 | 164400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 164 | 20230911 | 164300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 165 | 20230911 | 164200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 166 | 20230911 | 164100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 167 | 20230911 | 164000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 168 | 20230911 | 163900 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 169 | 20230911 | 163800 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 170 | 20230911 | 163700 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 171 | 20230911 | 163600 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 172 | 20230911 | 163500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 173 | 20230911 | 163400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 174 | 20230911 | 163300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 175 | 20230911 | 163200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 176 | 20230911 | 163100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 177 | 20230911 | 163000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 178 | 20230911 | 162900 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 179 | 20230911 | 162800 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 180 | 20230911 | 162700 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 181 | 20230911 | 162600 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 182 | 20230911 | 162500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 4432 |
| 183 | 20230911 | 162400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 184 | 20230911 | 162300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 185 | 20230911 | 162200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 186 | 20230911 | 162100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 187 | 20230911 | 162000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 188 | 20230911 | 161900 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 189 | 20230911 | 161800 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 190 | 20230911 | 161700 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 191 | 20230911 | 161600 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 192 | 20230911 | 161500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 193 | 20230911 | 161400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 194 | 20230911 | 161300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 195 | 20230911 | 161200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 196 | 20230911 | 161100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 197 | 20230911 | 161000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 198 | 20230911 | 160900 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 199 | 20230911 | 160800 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 200 | 20230911 | 160700 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 201 | 20230911 | 160600 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 202 | 20230911 | 160500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 203 | 20230911 | 160400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 204 | 20230911 | 160300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 205 | 20230911 | 160200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 206 | 20230911 | 160100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 207 | 20230911 | 160000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 208 | 20230911 | 155900 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 209 | 20230911 | 155800 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 210 | 20230911 | 155700 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 211 | 20230911 | 155600 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 212 | 20230911 | 155500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 4432 |
| 213 | 20230911 | 155400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 214 | 20230911 | 155300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 215 | 20230911 | 155200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 216 | 20230911 | 155100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 217 | 20230911 | 155000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 218 | 20230911 | 154900 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 219 | 20230911 | 154800 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 220 | 20230911 | 154700 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 221 | 20230911 | 154600 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 222 | 20230911 | 154500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 223 | 20230911 | 154400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 224 | 20230911 | 154300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 225 | 20230911 | 154200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 226 | 20230911 | 154100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 227 | 20230911 | 154000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 228 | 20230911 | 153900 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 229 | 20230911 | 153800 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 230 | 20230911 | 153700 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 231 | 20230911 | 153600 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 232 | 20230911 | 153500 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 233 | 20230911 | 153400 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 234 | 20230911 | 153300 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 235 | 20230911 | 153200 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 236 | 20230911 | 153100 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 237 | 20230911 | 153000 | 7198791200 | 36600 | 36600 | 36600 | 36600 | 4432 |
| 238 | 20230911 | 152900 | 7036580000 | 36450 | 36450 | 36450 | 36450 | 0 |
| 239 | 20230911 | 152800 | 7036580000 | 36450 | 36450 | 36450 | 36450 | 0 |
| 240 | 20230911 | 152700 | 7036580000 | 36450 | 36450 | 36450 | 36450 | 0 |
| 241 | 20230911 | 152600 | 7036580000 | 36450 | 36450 | 36450 | 36450 | 0 |
| 242 | 20230911 | 152500 | 7036580000 | 36450 | 36450 | 36450 | 36450 | 0 |
| 243 | 20230911 | 152400 | 7036580000 | 36450 | 36450 | 36450 | 36450 | 0 |
| 244 | 20230911 | 152300 | 7036580000 | 36450 | 36450 | 36450 | 36450 | 0 |
| 245 | 20230911 | 152200 | 7036580000 | 36450 | 36450 | 36450 | 36450 | 0 |
| 246 | 20230911 | 152100 | 7036580000 | 36450 | 36450 | 36450 | 36450 | 0 |
| 247 | 20230911 | 152000 | 7036580000 | 36450 | 36450 | 36450 | 36450 | 0 |
| 248 | 20230911 | 151900 | 7036580000 | 36450 | 36500 | 36500 | 36450 | 1313 |
| 249 | 20230911 | 151800 | 6988708650 | 36450 | 36500 | 36500 | 36450 | 797 |
| 250 | 20230911 | 151700 | 6959624600 | 36500 | 36500 | 36500 | 36450 | 694 |
| 251 | 20230911 | 151600 | 6934298900 | 36500 | 36450 | 36500 | 36400 | 804 |
| 252 | 20230911 | 151500 | 6904963600 | 36450 | 36500 | 36500 | 36450 | 217 |
| 253 | 20230911 | 151400 | 6897049000 | 36450 | 36450 | 36500 | 36450 | 262 |
| 254 | 20230911 | 151300 | 6887491750 | 36450 | 36400 | 36450 | 36400 | 711 |
| 255 | 20230911 | 151200 | 6861578700 | 36400 | 36450 | 36500 | 36400 | 654 |
| 256 | 20230911 | 151100 | 6837721400 | 36450 | 36450 | 36500 | 36450 | 994 |
| 257 | 20230911 | 151000 | 6801480200 | 36400 | 36450 | 36450 | 36400 | 722 |
| 258 | 20230911 | 150900 | 6775171050 | 36450 | 36450 | 36450 | 36400 | 69 |
| 259 | 20230911 | 150800 | 6772656800 | 36400 | 36400 | 36450 | 36400 | 156 |
| 260 | 20230911 | 150700 | 6766973400 | 36400 | 36400 | 36450 | 36400 | 267 |
| 261 | 20230911 | 150600 | 6757242100 | 36450 | 36450 | 36450 | 36450 | 141 |
| 262 | 20230911 | 150500 | 6752102650 | 36450 | 36450 | 36450 | 36450 | 114 |
| 263 | 20230911 | 150400 | 6747947350 | 36450 | 36400 | 36450 | 36400 | 236 |
| 264 | 20230911 | 150300 | 6739348100 | 36450 | 36450 | 36450 | 36400 | 296 |
| 265 | 20230911 | 150200 | 6728559000 | 36400 | 36350 | 36450 | 36350 | 359 |
| 266 | 20230911 | 150100 | 6715488800 | 36400 | 36350 | 36400 | 36350 | 192 |
| 267 | 20230911 | 150000 | 6708502750 | 36350 | 36300 | 36400 | 36300 | 203 |
| 268 | 20230911 | 145900 | 6701129100 | 36300 | 36250 | 36300 | 36250 | 499 |
| 269 | 20230911 | 145800 | 6683024450 | 36250 | 36300 | 36300 | 36250 | 246 |
| 270 | 20230911 | 145700 | 6674095650 | 36250 | 36450 | 36450 | 36250 | 740 |
| 271 | 20230911 | 145600 | 6647234850 | 36450 | 36350 | 36450 | 36350 | 436 |
| 272 | 20230911 | 145500 | 6631352250 | 36350 | 36300 | 36450 | 36300 | 370 |
| 273 | 20230911 | 145400 | 6617896050 | 36300 | 36300 | 36300 | 36250 | 285 |
| 274 | 20230911 | 145300 | 6607551700 | 36250 | 36300 | 36350 | 36250 | 206 |
| 275 | 20230911 | 145200 | 6600074650 | 36350 | 36400 | 36400 | 36200 | 1298 |
| 276 | 20230911 | 145100 | 6552937550 | 36350 | 36500 | 36500 | 36350 | 637 |
| 277 | 20230911 | 145000 | 6529705150 | 36500 | 36450 | 36500 | 36450 | 585 |
| 278 | 20230911 | 144900 | 6508360700 | 36450 | 36300 | 36450 | 36300 | 1118 |
| 279 | 20230911 | 144800 | 6467612400 | 36450 | 36300 | 36500 | 36250 | 2649 |
| 280 | 20230911 | 144700 | 6371216150 | 36300 | 36000 | 36300 | 35950 | 1262 |
| 281 | 20230911 | 144600 | 6325679700 | 35950 | 35800 | 35950 | 35800 | 591 |
| 282 | 20230911 | 144500 | 6304447200 | 35950 | 35850 | 35950 | 35800 | 2775 |
| 283 | 20230911 | 144400 | 6205024800 | 35850 | 35850 | 35900 | 35850 | 971 |
| 284 | 20230911 | 144300 | 6170211950 | 35900 | 35850 | 35900 | 35850 | 143 |
| 285 | 20230911 | 144200 | 6165079450 | 35900 | 35850 | 35900 | 35850 | 315 |
| 286 | 20230911 | 144100 | 6153778450 | 35900 | 35950 | 35950 | 35900 | 150 |
| 287 | 20230911 | 144000 | 6148390050 | 35850 | 35900 | 35900 | 35850 | 31 |
| 288 | 20230911 | 143900 | 6147278350 | 35950 | 35850 | 35950 | 35850 | 323 |
| 289 | 20230911 | 143800 | 6135693900 | 35900 | 35850 | 35900 | 35850 | 120 |
| 290 | 20230911 | 143700 | 6131387050 | 35800 | 35900 | 36000 | 35800 | 806 |
| 291 | 20230911 | 143600 | 6102491450 | 35900 | 35950 | 36000 | 35900 | 904 |
| 292 | 20230911 | 143500 | 6070024850 | 35950 | 36000 | 36000 | 35950 | 255 |
| 293 | 20230911 | 143400 | 6060853500 | 35950 | 36000 | 36000 | 35950 | 202 |
| 294 | 20230911 | 143300 | 6053589650 | 35950 | 35950 | 36000 | 35950 | 203 |
| 295 | 20230911 | 143200 | 6046289450 | 35950 | 35900 | 35950 | 35900 | 150 |
| 296 | 20230911 | 143100 | 6040898500 | 35900 | 35900 | 35900 | 35900 | 110 |
| 297 | 20230911 | 143000 | 6036949500 | 35900 | 35950 | 35950 | 35900 | 144 |
| 298 | 20230911 | 142900 | 6031773500 | 35950 | 35950 | 35950 | 35900 | 226 |
| 299 | 20230911 | 142800 | 6023649600 | 35900 | 35950 | 35950 | 35850 | 153 |
| 300 | 20230911 | 142700 | 6018160950 | 35900 | 35900 | 35900 | 35850 | 140 |
| 301 | 20230911 | 142600 | 6013137950 | 35850 | 35850 | 35900 | 35850 | 336 |
| 302 | 20230911 | 142500 | 6001087350 | 35850 | 35800 | 35900 | 35800 | 60 |
| 303 | 20230911 | 142400 | 5998936450 | 35850 | 35800 | 35850 | 35800 | 189 |
| 304 | 20230911 | 142300 | 5992161300 | 35800 | 35800 | 35850 | 35800 | 282 |
| 305 | 20230911 | 142200 | 5982063550 | 35800 | 35800 | 35800 | 35800 | 24 |
| 306 | 20230911 | 142100 | 5981204350 | 35850 | 35850 | 35850 | 35800 | 204 |
| 307 | 20230911 | 142000 | 5973897200 | 35850 | 35850 | 35900 | 35850 | 153 |
| 308 | 20230911 | 141900 | 5968410050 | 35850 | 35850 | 35850 | 35850 | 27 |
| 309 | 20230911 | 141800 | 5967442100 | 35800 | 35900 | 35900 | 35800 | 159 |
| 310 | 20230911 | 141700 | 5961737900 | 35850 | 35800 | 35850 | 35800 | 87 |
| 311 | 20230911 | 141600 | 5958619800 | 35850 | 35800 | 35850 | 35800 | 92 |
| 312 | 20230911 | 141500 | 5955323500 | 35800 | 35800 | 35850 | 35800 | 220 |
| 313 | 20230911 | 141400 | 5947444200 | 35800 | 35800 | 35850 | 35800 | 114 |
| 314 | 20230911 | 141300 | 5943359050 | 35800 | 35800 | 35850 | 35800 | 123 |
| 315 | 20230911 | 141200 | 5938951000 | 35800 | 35850 | 35850 | 35800 | 116 |
| 316 | 20230911 | 141100 | 5934797800 | 35800 | 35800 | 35850 | 35800 | 214 |
| 317 | 20230911 | 141000 | 5927134400 | 35800 | 35800 | 35800 | 35750 | 107 |
| 318 | 20230911 | 140900 | 5923306750 | 35750 | 35700 | 35800 | 35700 | 181 |
| 319 | 20230911 | 140800 | 5916835050 | 35700 | 35700 | 35750 | 35650 | 1737 |
| 320 | 20230911 | 140700 | 5854841700 | 35700 | 35800 | 35800 | 35700 | 1284 |
| 321 | 20230911 | 140600 | 5808937200 | 35800 | 35900 | 35900 | 35800 | 391 |
| 322 | 20230911 | 140500 | 5794939300 | 35800 | 35800 | 35800 | 35800 | 1011 |
| 323 | 20230911 | 140400 | 5758745500 | 36000 | 35950 | 36000 | 35850 | 1313 |
| 324 | 20230911 | 140300 | 5711660050 | 35900 | 35900 | 35950 | 35900 | 156 |
| 325 | 20230911 | 140200 | 5706059300 | 35850 | 35900 | 35900 | 35850 | 1452 |
| 326 | 20230911 | 140100 | 5653982700 | 35900 | 35950 | 35950 | 35900 | 820 |
| 327 | 20230911 | 140000 | 5624506200 | 36000 | 35950 | 36000 | 35950 | 357 |
| 328 | 20230911 | 135900 | 5611667050 | 35950 | 36000 | 36000 | 35950 | 91 |
| 329 | 20230911 | 135800 | 5608392000 | 35950 | 35950 | 36000 | 35950 | 13 |
| 330 | 20230911 | 135700 | 5607924500 | 36000 | 35950 | 36050 | 35950 | 84 |
| 331 | 20230911 | 135600 | 5604900650 | 36000 | 36050 | 36050 | 36000 | 204 |
| 332 | 20230911 | 135500 | 5597556000 | 36000 | 36000 | 36000 | 36000 | 20 |
| 333 | 20230911 | 135400 | 5596836000 | 36000 | 36050 | 36050 | 36000 | 328 |
| 334 | 20230911 | 135300 | 5585025500 | 36050 | 36000 | 36050 | 36000 | 120 |
| 335 | 20230911 | 135200 | 5580699800 | 36000 | 35950 | 36050 | 35950 | 638 |
| 336 | 20230911 | 135100 | 5557730500 | 35950 | 36000 | 36000 | 35950 | 523 |
| 337 | 20230911 | 135000 | 5538928550 | 35950 | 35950 | 35950 | 35950 | 31 |
| 338 | 20230911 | 134900 | 5537814100 | 36000 | 35950 | 36000 | 35950 | 73 |
| 339 | 20230911 | 134800 | 5535187900 | 35950 | 35950 | 36000 | 35950 | 48 |
| 340 | 20230911 | 134700 | 5533462000 | 35950 | 36000 | 36000 | 35950 | 103 |
| 341 | 20230911 | 134600 | 5529754950 | 36000 | 35950 | 36000 | 35950 | 149 |
| 342 | 20230911 | 134500 | 5524394600 | 35950 | 35950 | 36000 | 35900 | 261 |
| 343 | 20230911 | 134400 | 5515005000 | 35900 | 35900 | 35900 | 35900 | 113 |
| 344 | 20230911 | 134300 | 5510948300 | 35900 | 35900 | 35900 | 35900 | 21 |
| 345 | 20230911 | 134200 | 5510194400 | 35900 | 35900 | 35950 | 35900 | 57 |
| 346 | 20230911 | 134100 | 5508148050 | 35900 | 35900 | 35950 | 35900 | 70 |
| 347 | 20230911 | 134000 | 5505632550 | 35950 | 35900 | 35950 | 35900 | 64 |
| 348 | 20230911 | 133900 | 5503332500 | 35900 | 35900 | 35900 | 35900 | 23 |
| 349 | 20230911 | 133800 | 5502506800 | 35900 | 35900 | 35900 | 35850 | 120 |
| 350 | 20230911 | 133700 | 5498199050 | 35900 | 35850 | 35900 | 35850 | 171 |
| 351 | 20230911 | 133600 | 5492063800 | 35900 | 35850 | 35900 | 35850 | 371 |
| 352 | 20230911 | 133500 | 5478760850 | 35900 | 35950 | 35950 | 35850 | 217 |
| 353 | 20230911 | 133400 | 5470972600 | 35950 | 35850 | 35950 | 35850 | 102 |
| 354 | 20230911 | 133300 | 5467307900 | 35900 | 35950 | 35950 | 35900 | 62 |
| 355 | 20230911 | 133200 | 5465080550 | 35900 | 35850 | 35900 | 35850 | 203 |
| 356 | 20230911 | 133100 | 5457793600 | 35850 | 35850 | 35850 | 35850 | 14 |
| 357 | 20230911 | 133000 | 5457291700 | 35850 | 35850 | 35900 | 35850 | 34 |
| 358 | 20230911 | 132900 | 5456072150 | 35850 | 35850 | 35850 | 35850 | 19 |
| 359 | 20230911 | 132800 | 5455391000 | 35850 | 35850 | 35900 | 35850 | 221 |
| 360 | 20230911 | 132700 | 5447468100 | 35900 | 35900 | 35950 | 35850 | 33 |
| 361 | 20230911 | 132600 | 5446283150 | 35850 | 35850 | 35950 | 35800 | 443 |
| 362 | 20230911 | 132500 | 5430385600 | 35700 | 35700 | 35800 | 35700 | 738 |
| 363 | 20230911 | 132400 | 5404001400 | 35700 | 35800 | 35800 | 35700 | 2010 |
| 364 | 20230911 | 132300 | 5332151750 | 35850 | 35900 | 35900 | 35850 | 76 |
| 365 | 20230911 | 132200 | 5329426500 | 35850 | 35900 | 35900 | 35850 | 108 |
| 366 | 20230911 | 132100 | 5325553200 | 35850 | 35850 | 35850 | 35850 | 25 |
| 367 | 20230911 | 132000 | 5324656950 | 35900 | 35850 | 35900 | 35800 | 60 |
| 368 | 20230911 | 131900 | 5322507150 | 35900 | 35850 | 35900 | 35850 | 12 |
| 369 | 20230911 | 131800 | 5322076600 | 35850 | 35800 | 35900 | 35800 | 22 |
| 370 | 20230911 | 131700 | 5321288100 | 35800 | 35850 | 35850 | 35800 | 20 |
| 371 | 20230911 | 131600 | 5320571900 | 35850 | 35800 | 35850 | 35800 | 18 |
| 372 | 20230911 | 131500 | 5319926850 | 35800 | 35800 | 35850 | 35800 | 17 |
| 373 | 20230911 | 131400 | 5319317900 | 35800 | 35850 | 35900 | 35800 | 60 |
| 374 | 20230911 | 131300 | 5317168000 | 35850 | 35800 | 35850 | 35800 | 57 |
| 375 | 20230911 | 131200 | 5315124900 | 35850 | 35800 | 35850 | 35800 | 25 |
| 376 | 20230911 | 131100 | 5314229200 | 35800 | 35800 | 35850 | 35800 | 12 |
| 377 | 20230911 | 131000 | 5313799500 | 35800 | 35800 | 35850 | 35800 | 20 |
| 378 | 20230911 | 130900 | 5313083450 | 35800 | 35750 | 35800 | 35750 | 99 |
| 379 | 20230911 | 130800 | 5309540250 | 35750 | 35700 | 35800 | 35700 | 114 |
| 380 | 20230911 | 130700 | 5305464900 | 35700 | 35700 | 35700 | 35700 | 391 |
| 381 | 20230911 | 130600 | 5291506200 | 35700 | 35750 | 35750 | 35700 | 659 |
| 382 | 20230911 | 130500 | 5267956550 | 35750 | 35800 | 35800 | 35750 | 2063 |
| 383 | 20230911 | 130400 | 5194109700 | 35800 | 35850 | 35850 | 35800 | 29 |
| 384 | 20230911 | 130300 | 5193070300 | 35800 | 35800 | 35800 | 35800 | 110 |
| 385 | 20230911 | 130200 | 5189132300 | 35800 | 35900 | 35900 | 35800 | 56 |
| 386 | 20230911 | 130100 | 5187122800 | 35850 | 35850 | 35850 | 35850 | 352 |
| 387 | 20230911 | 130000 | 5174503600 | 35850 | 35850 | 35850 | 35800 | 242 |
| 388 | 20230911 | 125900 | 5165838000 | 35800 | 35800 | 35900 | 35800 | 303 |
| 389 | 20230911 | 125800 | 5154981750 | 35800 | 35800 | 35850 | 35800 | 148 |
| 390 | 20230911 | 125700 | 5149683300 | 35850 | 35900 | 35900 | 35850 | 23 |
| 391 | 20230911 | 125600 | 5148858200 | 35900 | 35900 | 35900 | 35900 | 25 |
| 392 | 20230911 | 125500 | 5147960700 | 35800 | 35900 | 35900 | 35800 | 397 |
| 393 | 20230911 | 125400 | 5133737050 | 35900 | 35950 | 35950 | 35900 | 471 |
| 394 | 20230911 | 125300 | 5116819650 | 36000 | 36000 | 36000 | 36000 | 8 |
| 395 | 20230911 | 125200 | 5116531650 | 36000 | 35950 | 36000 | 35950 | 2 |
| 396 | 20230911 | 125100 | 5116459700 | 35950 | 36050 | 36050 | 35950 | 110 |
| 397 | 20230911 | 125000 | 5112505100 | 35950 | 36050 | 36050 | 35950 | 1514 |
| 398 | 20230911 | 124900 | 5058018400 | 36050 | 36100 | 36100 | 36050 | 1433 |
| 399 | 20230911 | 124800 | 5006292750 | 36150 | 36100 | 36150 | 36100 | 121 |
| 400 | 20230911 | 124700 | 5001924600 | 36150 | 36250 | 36250 | 36150 | 1212 |
| 401 | 20230911 | 124600 | 4958067300 | 36250 | 36300 | 36300 | 36200 | 20 |
| 402 | 20230911 | 124500 | 4957342600 | 36300 | 36300 | 36300 | 36300 | 41 |
| 403 | 20230911 | 124400 | 4955854300 | 36250 | 36300 | 36300 | 36250 | 115 |
| 404 | 20230911 | 124300 | 4951685200 | 36300 | 36300 | 36300 | 36300 | 8 |
| 405 | 20230911 | 124200 | 4951394800 | 36300 | 36250 | 36300 | 36250 | 104 |
| 406 | 20230911 | 124100 | 4947624300 | 36250 | 36300 | 36300 | 36250 | 86 |
| 407 | 20230911 | 124000 | 4944505000 | 36250 | 36250 | 36250 | 36250 | 9 |
| 408 | 20230911 | 123900 | 4944178750 | 36300 | 36300 | 36300 | 36250 | 127 |
| 409 | 20230911 | 123800 | 4939571150 | 36250 | 36250 | 36250 | 36250 | 53 |
| 410 | 20230911 | 123700 | 4937649900 | 36250 | 36250 | 36250 | 36250 | 12 |
| 411 | 20230911 | 123600 | 4937214900 | 36250 | 36250 | 36250 | 36250 | 91 |
| 412 | 20230911 | 123500 | 4933916150 | 36250 | 36250 | 36250 | 36250 | 6 |
| 413 | 20230911 | 123400 | 4933698650 | 36250 | 36250 | 36250 | 36250 | 1 |
| 414 | 20230911 | 123300 | 4933662400 | 36250 | 36250 | 36250 | 36250 | 43 |
| 415 | 20230911 | 123200 | 4932103650 | 36250 | 36200 | 36250 | 36200 | 192 |
| 416 | 20230911 | 123100 | 4925150700 | 36200 | 36200 | 36200 | 36200 | 7 |
| 417 | 20230911 | 123000 | 4924897300 | 36150 | 36150 | 36150 | 36150 | 95 |
| 418 | 20230911 | 122900 | 4921463050 | 36200 | 36150 | 36200 | 36150 | 46 |
| 419 | 20230911 | 122800 | 4919799850 | 36200 | 36200 | 36200 | 36200 | 361 |
| 420 | 20230911 | 122700 | 4906731650 | 36200 | 36200 | 36200 | 36200 | 51 |
| 421 | 20230911 | 122600 | 4904885450 | 36200 | 36150 | 36200 | 36100 | 103 |
| 422 | 20230911 | 122500 | 4901162300 | 36150 | 36100 | 36150 | 36100 | 114 |
| 423 | 20230911 | 122400 | 4897042850 | 36050 | 36100 | 36100 | 36050 | 125 |
| 424 | 20230911 | 122300 | 4892533200 | 36100 | 36150 | 36150 | 36100 | 260 |
| 425 | 20230911 | 122200 | 4883142200 | 36200 | 36200 | 36200 | 36200 | 536 |
| 426 | 20230911 | 122100 | 4863739000 | 36200 | 36200 | 36250 | 36200 | 291 |
| 427 | 20230911 | 122000 | 4853203800 | 36200 | 36100 | 36200 | 36100 | 577 |
| 428 | 20230911 | 121900 | 4832322800 | 36100 | 36150 | 36150 | 36100 | 170 |
| 429 | 20230911 | 121800 | 4826184450 | 36150 | 36200 | 36200 | 36150 | 430 |
| 430 | 20230911 | 121700 | 4810639850 | 36200 | 36200 | 36300 | 36200 | 239 |
| 431 | 20230911 | 121600 | 4801981150 | 36200 | 36350 | 36350 | 36200 | 351 |
| 432 | 20230911 | 121500 | 4789274800 | 36350 | 36350 | 36350 | 36350 | 26 |
| 433 | 20230911 | 121400 | 4788329700 | 36350 | 36300 | 36350 | 36300 | 400 |
| 434 | 20230911 | 121300 | 4773790750 | 36300 | 36300 | 36300 | 36250 | 1005 |
| 435 | 20230911 | 121200 | 4737317550 | 36300 | 36300 | 36300 | 36300 | 38 |
| 436 | 20230911 | 121100 | 4735938150 | 36250 | 36250 | 36250 | 36250 | 108 |
| 437 | 20230911 | 121000 | 4732023150 | 36300 | 36300 | 36300 | 36300 | 54 |
| 438 | 20230911 | 120900 | 4730062950 | 36300 | 36350 | 36350 | 36300 | 155 |
| 439 | 20230911 | 120800 | 4724436300 | 36300 | 36350 | 36350 | 36300 | 24 |
| 440 | 20230911 | 120700 | 4723565000 | 36300 | 36350 | 36350 | 36300 | 199 |
| 441 | 20230911 | 120600 | 4716338900 | 36350 | 36350 | 36350 | 36350 | 190 |
| 442 | 20230911 | 120500 | 4709432400 | 36350 | 36350 | 36350 | 36350 | 6 |
| 443 | 20230911 | 120400 | 4709214300 | 36400 | 36400 | 36400 | 36400 | 10 |
| 444 | 20230911 | 120300 | 4708850300 | 36350 | 36400 | 36400 | 36350 | 176 |
| 445 | 20230911 | 120200 | 4702448900 | 36400 | 36450 | 36450 | 36400 | 354 |
| 446 | 20230911 | 120100 | 4689545650 | 36500 | 36500 | 36500 | 36450 | 213 |
| 447 | 20230911 | 120000 | 4681772200 | 36500 | 36550 | 36550 | 36500 | 207 |
| 448 | 20230911 | 115900 | 4674214650 | 36550 | 36500 | 36550 | 36500 | 141 |
| 449 | 20230911 | 115800 | 4669067950 | 36500 | 36500 | 36500 | 36450 | 984 |
| 450 | 20230911 | 115700 | 4633152000 | 36450 | 36450 | 36500 | 36450 | 712 |
| 451 | 20230911 | 115600 | 4607164950 | 36450 | 36450 | 36450 | 36450 | 695 |
| 452 | 20230911 | 115500 | 4581832200 | 36450 | 36450 | 36450 | 36400 | 67 |
| 453 | 20230911 | 115400 | 4579390850 | 36450 | 36450 | 36450 | 36450 | 145 |
| 454 | 20230911 | 115300 | 4574105600 | 36450 | 36400 | 36450 | 36400 | 363 |
| 455 | 20230911 | 115200 | 4560888900 | 36350 | 36350 | 36350 | 36350 | 12 |
| 456 | 20230911 | 115100 | 4560452700 | 36400 | 36400 | 36400 | 36400 | 61 |
| 457 | 20230911 | 115000 | 4558232300 | 36400 | 36350 | 36400 | 36350 | 91 |
| 458 | 20230911 | 114900 | 4554922150 | 36350 | 36350 | 36350 | 36350 | 235 |
| 459 | 20230911 | 114800 | 4546379900 | 36350 | 36350 | 36350 | 36350 | 24 |
| 460 | 20230911 | 114700 | 4545507500 | 36350 | 36250 | 36350 | 36250 | 40 |
| 461 | 20230911 | 114600 | 4544056050 | 36250 | 36250 | 36250 | 36250 | 0 |
| 462 | 20230911 | 114500 | 4544056050 | 36250 | 36250 | 36250 | 36250 | 1 |
| 463 | 20230911 | 114400 | 4544019800 | 36300 | 36300 | 36300 | 36300 | 3 |
| 464 | 20230911 | 114300 | 4543910900 | 36300 | 36300 | 36300 | 36300 | 451 |
| 465 | 20230911 | 114200 | 4527539600 | 36300 | 36250 | 36300 | 36200 | 313 |
| 466 | 20230911 | 114100 | 4516178350 | 36300 | 36300 | 36300 | 36300 | 47 |
| 467 | 20230911 | 114000 | 4514472250 | 36300 | 36300 | 36300 | 36300 | 1079 |
| 468 | 20230911 | 113900 | 4475304550 | 36300 | 36400 | 36400 | 36300 | 196 |
| 469 | 20230911 | 113800 | 4468179550 | 36400 | 36300 | 36400 | 36300 | 1078 |
| 470 | 20230911 | 113700 | 4429041250 | 36250 | 36200 | 36250 | 36100 | 342 |
| 471 | 20230911 | 113600 | 4416671150 | 36250 | 36250 | 36250 | 36250 | 7 |
| 472 | 20230911 | 113500 | 4416417400 | 36200 | 36200 | 36200 | 36200 | 166 |
| 473 | 20230911 | 113400 | 4410408200 | 36200 | 36250 | 36250 | 36150 | 186 |
| 474 | 20230911 | 113300 | 4403675350 | 36250 | 36300 | 36300 | 36250 | 11 |
| 475 | 20230911 | 113200 | 4403276500 | 36300 | 36400 | 36400 | 36300 | 714 |
| 476 | 20230911 | 113100 | 4377351150 | 36350 | 36400 | 36400 | 36350 | 394 |
| 477 | 20230911 | 113000 | 4363029200 | 36400 | 36400 | 36400 | 36400 | 52 |
| 478 | 20230911 | 112900 | 4361136400 | 36400 | 36400 | 36400 | 36350 | 546 |
| 479 | 20230911 | 112800 | 4341277000 | 36400 | 36350 | 36400 | 36350 | 32 |
| 480 | 20230911 | 112700 | 4340112300 | 36350 | 36350 | 36400 | 36350 | 43 |
| 481 | 20230911 | 112600 | 4338547900 | 36350 | 36350 | 36350 | 36300 | 163 |
| 482 | 20230911 | 112500 | 4332623100 | 36400 | 36400 | 36400 | 36400 | 2 |
| 483 | 20230911 | 112400 | 4332550300 | 36300 | 36400 | 36400 | 36300 | 686 |
| 484 | 20230911 | 112300 | 4307641250 | 36350 | 36300 | 36350 | 36300 | 538 |
| 485 | 20230911 | 112200 | 4288092100 | 36300 | 36350 | 36350 | 36300 | 117 |
| 486 | 20230911 | 112100 | 4283844150 | 36350 | 36200 | 36350 | 36200 | 511 |
| 487 | 20230911 | 112000 | 4265309250 | 36200 | 36100 | 36200 | 36100 | 246 |
| 488 | 20230911 | 111900 | 4256428450 | 36100 | 36250 | 36250 | 36100 | 698 |
| 489 | 20230911 | 111800 | 4231173850 | 36250 | 36350 | 36350 | 36250 | 158 |
| 490 | 20230911 | 111700 | 4225443950 | 36300 | 36400 | 36400 | 36300 | 2431 |
| 491 | 20230911 | 111600 | 4137123550 | 36400 | 36350 | 36450 | 36350 | 211 |
| 492 | 20230911 | 111500 | 4129441900 | 36350 | 36450 | 36450 | 36350 | 759 |
| 493 | 20230911 | 111400 | 4101823500 | 36450 | 36350 | 36450 | 36350 | 1060 |
| 494 | 20230911 | 111300 | 4063289000 | 36400 | 36500 | 36550 | 36350 | 1958 |
| 495 | 20230911 | 111200 | 3992004950 | 36500 | 36450 | 36500 | 36450 | 2195 |
| 496 | 20230911 | 111100 | 3911975050 | 36450 | 36500 | 36500 | 36450 | 784 |
| 497 | 20230911 | 111000 | 3883383500 | 36500 | 36400 | 36500 | 36400 | 388 |
| 498 | 20230911 | 110900 | 3869256150 | 36400 | 36450 | 36550 | 36400 | 2881 |
| 499 | 20230911 | 110800 | 3764254500 | 36500 | 36600 | 36600 | 36500 | 2113 |
| 500 | 20230911 | 110700 | 3686995100 | 36600 | 36500 | 36600 | 36500 | 868 |
| 501 | 20230911 | 110600 | 3655269050 | 36500 | 36500 | 36500 | 36450 | 2633 |
| 502 | 20230911 | 110500 | 3559165950 | 36500 | 36450 | 36500 | 36400 | 2884 |
| 503 | 20230911 | 110400 | 3453988400 | 36450 | 36350 | 36450 | 36350 | 1597 |
| 504 | 20230911 | 110300 | 3395842500 | 36350 | 36300 | 36400 | 36300 | 1601 |
| 505 | 20230911 | 110200 | 3337648450 | 36300 | 36350 | 36400 | 36300 | 1031 |
| 506 | 20230911 | 110100 | 3300177700 | 36300 | 36100 | 36300 | 35950 | 4929 |
| 507 | 20230911 | 110000 | 3121922150 | 36100 | 36050 | 36100 | 36050 | 341 |
| 508 | 20230911 | 105900 | 3109617500 | 36050 | 36100 | 36100 | 36050 | 212 |
| 509 | 20230911 | 105800 | 3101972050 | 36100 | 36000 | 36100 | 36000 | 176 |
| 510 | 20230911 | 105700 | 3095629800 | 36000 | 35950 | 36000 | 35950 | 116 |
| 511 | 20230911 | 105600 | 3091458250 | 35950 | 36050 | 36050 | 35950 | 1966 |
| 512 | 20230911 | 105500 | 3020701800 | 36050 | 36050 | 36100 | 36050 | 462 |
| 513 | 20230911 | 105400 | 3004044500 | 36100 | 36100 | 36100 | 36050 | 207 |
| 514 | 20230911 | 105300 | 2996574400 | 36100 | 36100 | 36100 | 36050 | 427 |
| 515 | 20230911 | 105200 | 2981177250 | 36100 | 36050 | 36100 | 36000 | 318 |
| 516 | 20230911 | 105100 | 2969714950 | 36050 | 36000 | 36050 | 36000 | 1092 |
| 517 | 20230911 | 105000 | 2930378850 | 36000 | 35950 | 36000 | 35950 | 885 |
| 518 | 20230911 | 104900 | 2898551650 | 35950 | 36000 | 36000 | 35950 | 80 |
| 519 | 20230911 | 104800 | 2895675100 | 35950 | 35950 | 36000 | 35950 | 247 |
| 520 | 20230911 | 104700 | 2886790200 | 35950 | 36000 | 36000 | 35950 | 317 |
| 521 | 20230911 | 104600 | 2875385550 | 35950 | 35900 | 36000 | 35900 | 796 |
| 522 | 20230911 | 104500 | 2846763650 | 35950 | 35900 | 35950 | 35900 | 1153 |
| 523 | 20230911 | 104400 | 2805323300 | 35900 | 35900 | 35900 | 35850 | 471 |
| 524 | 20230911 | 104300 | 2788419400 | 35900 | 35900 | 35900 | 35850 | 495 |
| 525 | 20230911 | 104200 | 2770649150 | 35900 | 35800 | 35900 | 35800 | 926 |
| 526 | 20230911 | 104100 | 2737491850 | 35800 | 35750 | 35800 | 35750 | 242 |
| 527 | 20230911 | 104000 | 2728828350 | 35700 | 35700 | 35750 | 35700 | 708 |
| 528 | 20230911 | 103900 | 2703529950 | 35650 | 35700 | 35750 | 35650 | 495 |
| 529 | 20230911 | 103800 | 2685861050 | 35700 | 35650 | 35700 | 35650 | 394 |
| 530 | 20230911 | 103700 | 2671812600 | 35650 | 35600 | 35650 | 35600 | 82 |
| 531 | 20230911 | 103600 | 2668893150 | 35550 | 35550 | 35550 | 35550 | 198 |
| 532 | 20230911 | 103500 | 2661854250 | 35550 | 35550 | 35550 | 35550 | 20 |
| 533 | 20230911 | 103400 | 2661143250 | 35550 | 35400 | 35550 | 35400 | 14 |
| 534 | 20230911 | 103300 | 2660646400 | 35450 | 35450 | 35450 | 35450 | 288 |
| 535 | 20230911 | 103200 | 2650436800 | 35500 | 35500 | 35500 | 35500 | 0 |
| 536 | 20230911 | 103100 | 2650436800 | 35500 | 35500 | 35550 | 35500 | 79 |
| 537 | 20230911 | 103000 | 2647631800 | 35500 | 35450 | 35500 | 35450 | 56 |
| 538 | 20230911 | 102900 | 2645646300 | 35450 | 35450 | 35450 | 35450 | 2 |
| 539 | 20230911 | 102800 | 2645575400 | 35500 | 35500 | 35500 | 35500 | 17 |
| 540 | 20230911 | 102700 | 2644971900 | 35500 | 35450 | 35500 | 35450 | 71 |
| 541 | 20230911 | 102600 | 2642454550 | 35500 | 35450 | 35500 | 35450 | 31 |
| 542 | 20230911 | 102500 | 2641355450 | 35450 | 35450 | 35500 | 35450 | 31 |
| 543 | 20230911 | 102400 | 2640256400 | 35500 | 35550 | 35550 | 35500 | 457 |
| 544 | 20230911 | 102300 | 2624031300 | 35550 | 35600 | 35700 | 35550 | 339 |
| 545 | 20230911 | 102200 | 2611955600 | 35650 | 35700 | 35700 | 35650 | 274 |
| 546 | 20230911 | 102100 | 2602186950 | 35700 | 35700 | 35700 | 35700 | 645 |
| 547 | 20230911 | 102000 | 2579160450 | 35750 | 35750 | 35750 | 35700 | 381 |
| 548 | 20230911 | 101900 | 2565541050 | 35650 | 35700 | 35700 | 35650 | 168 |
| 549 | 20230911 | 101800 | 2559543500 | 35550 | 35700 | 35700 | 35550 | 240 |
| 550 | 20230911 | 101700 | 2551001350 | 35700 | 35500 | 35700 | 35500 | 593 |
| 551 | 20230911 | 101600 | 2529914750 | 35550 | 35550 | 35600 | 35500 | 316 |
| 552 | 20230911 | 101500 | 2518682950 | 35550 | 35500 | 35600 | 35500 | 420 |
| 553 | 20230911 | 101400 | 2503744000 | 35500 | 35500 | 35550 | 35500 | 121 |
| 554 | 20230911 | 101300 | 2499448450 | 35500 | 35500 | 35500 | 35500 | 94 |
| 555 | 20230911 | 101200 | 2496111450 | 35500 | 35450 | 35500 | 35450 | 69 |
| 556 | 20230911 | 101100 | 2493662350 | 35500 | 35600 | 35600 | 35500 | 348 |
| 557 | 20230911 | 101000 | 2481302450 | 35600 | 35600 | 35600 | 35600 | 11 |
| 558 | 20230911 | 100900 | 2480910850 | 35600 | 35600 | 35600 | 35550 | 193 |
| 559 | 20230911 | 100800 | 2474040250 | 35600 | 35400 | 35600 | 35400 | 516 |
| 560 | 20230911 | 100700 | 2455750200 | 35350 | 35350 | 35350 | 35350 | 63 |
| 561 | 20230911 | 100600 | 2453523150 | 35350 | 35400 | 35400 | 35350 | 204 |
| 562 | 20230911 | 100500 | 2446311350 | 35350 | 35350 | 35350 | 35350 | 187 |
| 563 | 20230911 | 100400 | 2439700900 | 35400 | 35400 | 35400 | 35400 | 633 |
| 564 | 20230911 | 100300 | 2417292700 | 35450 | 35500 | 35500 | 35450 | 422 |
| 565 | 20230911 | 100200 | 2402322850 | 35550 | 35550 | 35600 | 35550 | 461 |
| 566 | 20230911 | 100100 | 2385933450 | 35550 | 35650 | 35650 | 35500 | 539 |
| 567 | 20230911 | 100000 | 2366744600 | 35650 | 35600 | 35650 | 35600 | 201 |
| 568 | 20230911 | 095900 | 2359582700 | 35500 | 35500 | 35500 | 35500 | 36 |
| 569 | 20230911 | 095800 | 2358304700 | 35500 | 35450 | 35500 | 35450 | 212 |
| 570 | 20230911 | 095700 | 2350786750 | 35450 | 35550 | 35600 | 35450 | 527 |
| 571 | 20230911 | 095600 | 2332070650 | 35550 | 35550 | 35550 | 35550 | 73 |
| 572 | 20230911 | 095500 | 2329475500 | 35400 | 35400 | 35400 | 35400 | 480 |
| 573 | 20230911 | 095400 | 2312483500 | 35400 | 35500 | 35500 | 35400 | 353 |
| 574 | 20230911 | 095300 | 2299980250 | 35400 | 35500 | 35650 | 35400 | 1048 |
| 575 | 20230911 | 095200 | 2262765450 | 35400 | 35400 | 35400 | 35400 | 102 |
| 576 | 20230911 | 095100 | 2259154650 | 35400 | 35400 | 35400 | 35400 | 2 |
| 577 | 20230911 | 095000 | 2259083850 | 35400 | 35450 | 35500 | 35400 | 618 |
| 578 | 20230911 | 094900 | 2237187850 | 35500 | 35500 | 35500 | 35500 | 79 |
| 579 | 20230911 | 094800 | 2234383350 | 35500 | 35500 | 35500 | 35500 | 70 |
| 580 | 20230911 | 094700 | 2231898350 | 35500 | 35350 | 35500 | 35350 | 293 |
| 581 | 20230911 | 094600 | 2221516600 | 35300 | 35400 | 35400 | 35300 | 203 |
| 582 | 20230911 | 094500 | 2214340550 | 35400 | 35550 | 35550 | 35400 | 541 |
| 583 | 20230911 | 094400 | 2195149450 | 35550 | 35600 | 35600 | 35550 | 274 |
| 584 | 20230911 | 094300 | 2185407800 | 35600 | 35700 | 35700 | 35600 | 695 |
| 585 | 20230911 | 094200 | 2160639900 | 35700 | 35800 | 35800 | 35700 | 1239 |
| 586 | 20230911 | 094100 | 2116308700 | 35850 | 36000 | 36050 | 35800 | 3766 |
| 587 | 20230911 | 094000 | 1980840600 | 36000 | 35950 | 36000 | 35950 | 301 |
| 588 | 20230911 | 093900 | 1970010950 | 35900 | 35900 | 36000 | 35900 | 1173 |
| 589 | 20230911 | 093800 | 1927829750 | 35950 | 35900 | 35950 | 35850 | 1152 |
| 590 | 20230911 | 093700 | 1886499750 | 35900 | 35950 | 35950 | 35900 | 599 |
| 591 | 20230911 | 093600 | 1864993650 | 35950 | 35950 | 35950 | 35850 | 302 |
| 592 | 20230911 | 093500 | 1854153550 | 35900 | 35950 | 36000 | 35900 | 1528 |
| 593 | 20230911 | 093400 | 1799179300 | 35950 | 35900 | 35950 | 35900 | 373 |
| 594 | 20230911 | 093300 | 1785783950 | 35900 | 36050 | 36050 | 35850 | 1003 |
| 595 | 20230911 | 093200 | 1749743300 | 36050 | 35700 | 36050 | 35700 | 4473 |
| 596 | 20230911 | 093100 | 1588923800 | 35650 | 35500 | 35650 | 35500 | 717 |
| 597 | 20230911 | 093000 | 1563405250 | 35500 | 35450 | 35500 | 35450 | 283 |
| 598 | 20230911 | 092900 | 1553371350 | 35450 | 35450 | 35500 | 35450 | 306 |
| 599 | 20230911 | 092800 | 1542522850 | 35400 | 35400 | 35450 | 35400 | 1575 |
| 600 | 20230911 | 092700 | 1486751550 | 35400 | 35550 | 35550 | 35400 | 1358 |
| 601 | 20230911 | 092600 | 1438579000 | 35550 | 35700 | 35700 | 35550 | 1288 |
| 602 | 20230911 | 092500 | 1392696300 | 35700 | 35750 | 35800 | 35700 | 939 |
| 603 | 20230911 | 092400 | 1359144350 | 35700 | 35750 | 35800 | 35700 | 212 |
| 604 | 20230911 | 092300 | 1351569150 | 35700 | 35900 | 35900 | 35700 | 3051 |
| 605 | 20230911 | 092200 | 1242342550 | 35900 | 35800 | 35900 | 35750 | 1739 |
| 606 | 20230911 | 092100 | 1179971950 | 35800 | 35650 | 35850 | 35650 | 3309 |
| 607 | 20230911 | 092000 | 1061583250 | 35550 | 35700 | 35750 | 35550 | 2598 |
| 608 | 20230911 | 091900 | 968823800 | 35700 | 35750 | 35750 | 35600 | 696 |
| 609 | 20230911 | 091800 | 943977100 | 35750 | 35400 | 35800 | 35400 | 1564 |
| 610 | 20230911 | 091700 | 888194300 | 35450 | 35500 | 35500 | 35400 | 43 |
| 611 | 20230911 | 091600 | 886671100 | 35500 | 35200 | 35500 | 35200 | 404 |
| 612 | 20230911 | 091500 | 872374200 | 35200 | 35250 | 35350 | 35100 | 491 |
| 613 | 20230911 | 091400 | 855079350 | 35250 | 35200 | 35250 | 35050 | 670 |
| 614 | 20230911 | 091300 | 831524500 | 35150 | 35300 | 35300 | 35150 | 380 |
| 615 | 20230911 | 091200 | 818123600 | 35350 | 35400 | 35400 | 35350 | 193 |
| 616 | 20230911 | 091100 | 811300250 | 35400 | 35400 | 35400 | 35400 | 774 |
| 617 | 20230911 | 091000 | 783900650 | 35550 | 35400 | 35550 | 35400 | 358 |
| 618 | 20230911 | 090900 | 771207550 | 35500 | 35400 | 35500 | 35400 | 635 |
| 619 | 20230911 | 090800 | 748724850 | 35400 | 35500 | 35550 | 35400 | 3549 |
| 620 | 20230911 | 090700 | 622732200 | 35600 | 35600 | 35650 | 35550 | 165 |
| 621 | 20230911 | 090600 | 616860900 | 35350 | 35050 | 35650 | 35050 | 737 |
| 622 | 20230911 | 090500 | 590757200 | 35200 | 35150 | 35200 | 35000 | 3449 |
| 623 | 20230911 | 090400 | 469590000 | 35200 | 35250 | 35400 | 35100 | 2597 |
| 624 | 20230911 | 090300 | 378169350 | 35200 | 35200 | 35450 | 35200 | 1187 |
| 625 | 20230911 | 090200 | 336305750 | 35200 | 35100 | 35200 | 34950 | 1747 |
| 626 | 20230911 | 090100 | 275132150 | 35050 | 35200 | 35550 | 35050 | 4968 |
| 627 | 20230911 | 090000 | 100437300 | 35200 | 35550 | 35550 | 35200 | 2724 |