33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 191800 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 6673 |
| 3 | 20230913 | 191700 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 4 | 20230913 | 191600 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 5 | 20230913 | 191500 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 6 | 20230913 | 191400 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 7 | 20230913 | 191300 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 8 | 20230913 | 191200 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 9 | 20230913 | 191100 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 10 | 20230913 | 191000 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 11 | 20230913 | 190900 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 12 | 20230913 | 190800 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 13 | 20230913 | 190700 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 14 | 20230913 | 190600 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 15 | 20230913 | 190500 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 16 | 20230913 | 190400 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 17 | 20230913 | 190300 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 18 | 20230913 | 190200 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 19 | 20230913 | 190100 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 20 | 20230913 | 190000 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 21 | 20230913 | 185900 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 22 | 20230913 | 185800 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 23 | 20230913 | 185700 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 24 | 20230913 | 185600 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 25 | 20230913 | 185500 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 26 | 20230913 | 185400 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 27 | 20230913 | 185300 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 28 | 20230913 | 185200 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 29 | 20230913 | 185100 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 30 | 20230913 | 185000 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 31 | 20230913 | 184900 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 32 | 20230913 | 184800 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 6673 |
| 33 | 20230913 | 184700 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 34 | 20230913 | 184600 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 35 | 20230913 | 184500 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 36 | 20230913 | 184400 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 37 | 20230913 | 184300 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 38 | 20230913 | 184200 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 39 | 20230913 | 184100 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 40 | 20230913 | 184000 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 41 | 20230913 | 183900 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 42 | 20230913 | 183800 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 43 | 20230913 | 183700 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 44 | 20230913 | 183600 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 45 | 20230913 | 183500 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 46 | 20230913 | 183400 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 47 | 20230913 | 183300 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 48 | 20230913 | 183200 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 49 | 20230913 | 183100 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 50 | 20230913 | 183000 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 51 | 20230913 | 182900 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 52 | 20230913 | 182800 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 53 | 20230913 | 182700 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 54 | 20230913 | 182600 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 55 | 20230913 | 182500 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 56 | 20230913 | 182400 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 57 | 20230913 | 182300 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 58 | 20230913 | 182200 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 59 | 20230913 | 182100 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 60 | 20230913 | 182000 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 61 | 20230913 | 181900 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 62 | 20230913 | 181800 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 6673 |
| 63 | 20230913 | 181700 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 64 | 20230913 | 181600 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 65 | 20230913 | 181500 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 66 | 20230913 | 181400 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 67 | 20230913 | 181300 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 68 | 20230913 | 181200 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 69 | 20230913 | 181100 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 70 | 20230913 | 181000 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 71 | 20230913 | 180900 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 72 | 20230913 | 180800 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 73 | 20230913 | 180700 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 74 | 20230913 | 180600 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 75 | 20230913 | 180500 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 76 | 20230913 | 180400 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 77 | 20230913 | 180300 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 78 | 20230913 | 180200 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 79 | 20230913 | 180100 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 80 | 20230913 | 180000 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 81 | 20230913 | 175900 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 82 | 20230913 | 175800 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 83 | 20230913 | 175700 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 84 | 20230913 | 175600 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 85 | 20230913 | 175500 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 86 | 20230913 | 175400 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 87 | 20230913 | 175300 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 88 | 20230913 | 175200 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 89 | 20230913 | 175100 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 90 | 20230913 | 175000 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 91 | 20230913 | 174900 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 92 | 20230913 | 174800 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 6673 |
| 93 | 20230913 | 174700 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 94 | 20230913 | 174600 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 95 | 20230913 | 174500 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 96 | 20230913 | 174400 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 97 | 20230913 | 174300 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 98 | 20230913 | 174200 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 99 | 20230913 | 174100 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 100 | 20230913 | 174000 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 101 | 20230913 | 173900 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 102 | 20230913 | 173800 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 103 | 20230913 | 173700 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 104 | 20230913 | 173600 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 105 | 20230913 | 173500 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 106 | 20230913 | 173400 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 107 | 20230913 | 173300 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 108 | 20230913 | 173200 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 109 | 20230913 | 173100 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 110 | 20230913 | 173000 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 111 | 20230913 | 172900 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 112 | 20230913 | 172800 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 113 | 20230913 | 172700 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 114 | 20230913 | 172600 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 115 | 20230913 | 172500 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 116 | 20230913 | 172400 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 117 | 20230913 | 172300 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 118 | 20230913 | 172200 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 119 | 20230913 | 172100 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 120 | 20230913 | 172000 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 121 | 20230913 | 171900 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 122 | 20230913 | 171800 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 6673 |
| 123 | 20230913 | 171700 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 124 | 20230913 | 171600 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 125 | 20230913 | 171500 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 126 | 20230913 | 171400 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 127 | 20230913 | 171300 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 128 | 20230913 | 171200 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 129 | 20230913 | 171100 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 130 | 20230913 | 171000 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 131 | 20230913 | 170900 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 132 | 20230913 | 170800 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 133 | 20230913 | 170700 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 134 | 20230913 | 170600 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 135 | 20230913 | 170500 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 136 | 20230913 | 170400 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 137 | 20230913 | 170300 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 138 | 20230913 | 170200 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 139 | 20230913 | 170100 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 140 | 20230913 | 170000 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 141 | 20230913 | 165900 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 142 | 20230913 | 165800 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 143 | 20230913 | 165700 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 144 | 20230913 | 165600 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 145 | 20230913 | 165500 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 146 | 20230913 | 165400 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 147 | 20230913 | 165300 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 148 | 20230913 | 165200 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 149 | 20230913 | 165100 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 150 | 20230913 | 165000 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 151 | 20230913 | 164900 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 152 | 20230913 | 164800 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 6673 |
| 153 | 20230913 | 164700 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 154 | 20230913 | 164600 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 155 | 20230913 | 164500 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 156 | 20230913 | 164400 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 157 | 20230913 | 164300 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 158 | 20230913 | 164200 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 159 | 20230913 | 164100 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 160 | 20230913 | 164000 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 161 | 20230913 | 163900 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 162 | 20230913 | 163800 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 163 | 20230913 | 163700 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 164 | 20230913 | 163600 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 165 | 20230913 | 163500 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 166 | 20230913 | 163400 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 167 | 20230913 | 163300 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 168 | 20230913 | 163200 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 169 | 20230913 | 163100 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 170 | 20230913 | 163000 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 171 | 20230913 | 162900 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 172 | 20230913 | 162800 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 173 | 20230913 | 162700 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 174 | 20230913 | 162600 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 175 | 20230913 | 162500 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 176 | 20230913 | 162400 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 177 | 20230913 | 162300 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 178 | 20230913 | 162200 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 179 | 20230913 | 162100 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 180 | 20230913 | 162000 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 181 | 20230913 | 161900 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 182 | 20230913 | 161800 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 6673 |
| 183 | 20230913 | 161700 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 184 | 20230913 | 161600 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 185 | 20230913 | 161500 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 186 | 20230913 | 161400 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 187 | 20230913 | 161300 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 188 | 20230913 | 161200 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 189 | 20230913 | 161100 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 190 | 20230913 | 161000 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 191 | 20230913 | 160900 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 192 | 20230913 | 160800 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 193 | 20230913 | 160700 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 194 | 20230913 | 160600 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 195 | 20230913 | 160500 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 196 | 20230913 | 160400 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 197 | 20230913 | 160300 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 198 | 20230913 | 160200 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 199 | 20230913 | 160100 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 200 | 20230913 | 160000 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 201 | 20230913 | 155900 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 202 | 20230913 | 155800 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 203 | 20230913 | 155700 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 204 | 20230913 | 155600 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 205 | 20230913 | 155500 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 206 | 20230913 | 155400 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 207 | 20230913 | 155300 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 208 | 20230913 | 155200 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 209 | 20230913 | 155100 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 210 | 20230913 | 155000 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 211 | 20230913 | 154900 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 212 | 20230913 | 154800 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 6673 |
| 213 | 20230913 | 154700 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 214 | 20230913 | 154600 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 215 | 20230913 | 154500 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 216 | 20230913 | 154400 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 217 | 20230913 | 154300 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 218 | 20230913 | 154200 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 219 | 20230913 | 154100 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 220 | 20230913 | 154000 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 221 | 20230913 | 153900 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 222 | 20230913 | 153800 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 223 | 20230913 | 153700 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 224 | 20230913 | 153600 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 225 | 20230913 | 153500 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 226 | 20230913 | 153400 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 227 | 20230913 | 153300 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 228 | 20230913 | 153200 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 229 | 20230913 | 153100 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 230 | 20230913 | 153000 | 9554900250 | 38850 | 38850 | 38850 | 38850 | 6673 |
| 231 | 20230913 | 152900 | 9295654200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 232 | 20230913 | 152800 | 9295654200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 233 | 20230913 | 152700 | 9295654200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 234 | 20230913 | 152600 | 9295654200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 235 | 20230913 | 152500 | 9295654200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 236 | 20230913 | 152400 | 9295654200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 237 | 20230913 | 152300 | 9295654200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 238 | 20230913 | 152200 | 9295654200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 239 | 20230913 | 152100 | 9295654200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 240 | 20230913 | 152000 | 9295654200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 241 | 20230913 | 151900 | 9295654200 | 38800 | 38700 | 38800 | 38600 | 1354 |
| 242 | 20230913 | 151800 | 9243258000 | 38650 | 38650 | 38750 | 38600 | 767 |
| 243 | 20230913 | 151700 | 9213619350 | 38750 | 38700 | 38750 | 38650 | 873 |
| 244 | 20230913 | 151600 | 9179856950 | 38750 | 38750 | 38750 | 38700 | 425 |
| 245 | 20230913 | 151500 | 9163400300 | 38750 | 38800 | 38800 | 38650 | 861 |
| 246 | 20230913 | 151400 | 9130067950 | 38750 | 38750 | 38750 | 38700 | 466 |
| 247 | 20230913 | 151300 | 9112019800 | 38800 | 38800 | 38850 | 38750 | 138 |
| 248 | 20230913 | 151200 | 9106668450 | 38800 | 38750 | 38800 | 38700 | 789 |
| 249 | 20230913 | 151100 | 9076091200 | 38750 | 38650 | 38850 | 38600 | 964 |
| 250 | 20230913 | 151000 | 9038867250 | 38650 | 38650 | 38850 | 38600 | 1559 |
| 251 | 20230913 | 150900 | 8978684950 | 38600 | 38750 | 38800 | 38600 | 3903 |
| 252 | 20230913 | 150800 | 8827609300 | 38750 | 38750 | 38800 | 38700 | 681 |
| 253 | 20230913 | 150700 | 8801221850 | 38800 | 38850 | 38900 | 38750 | 620 |
| 254 | 20230913 | 150600 | 8777170850 | 38950 | 38900 | 38950 | 38750 | 696 |
| 255 | 20230913 | 150500 | 8750123950 | 38900 | 38950 | 38950 | 38900 | 294 |
| 256 | 20230913 | 150400 | 8738674550 | 38950 | 39000 | 39000 | 38700 | 2555 |
| 257 | 20230913 | 150300 | 8639336350 | 39000 | 38950 | 39000 | 38950 | 226 |
| 258 | 20230913 | 150200 | 8630527350 | 38900 | 38950 | 38950 | 38900 | 62 |
| 259 | 20230913 | 150100 | 8628112950 | 38950 | 38900 | 38950 | 38750 | 3841 |
| 260 | 20230913 | 150000 | 8478950350 | 39000 | 38900 | 39000 | 38900 | 163 |
| 261 | 20230913 | 145900 | 8472598900 | 39000 | 38900 | 39000 | 38850 | 364 |
| 262 | 20230913 | 145800 | 8458440500 | 38900 | 38900 | 39000 | 38850 | 702 |
| 263 | 20230913 | 145700 | 8431147100 | 39000 | 39050 | 39050 | 38900 | 5540 |
| 264 | 20230913 | 145600 | 8215533350 | 39050 | 39050 | 39050 | 38950 | 1624 |
| 265 | 20230913 | 145500 | 8152196700 | 39050 | 39050 | 39050 | 39000 | 405 |
| 266 | 20230913 | 145400 | 8136388950 | 39050 | 39050 | 39100 | 39050 | 618 |
| 267 | 20230913 | 145300 | 8112240000 | 39050 | 39100 | 39150 | 39050 | 815 |
| 268 | 20230913 | 145200 | 8080362250 | 39100 | 39100 | 39150 | 39100 | 1114 |
| 269 | 20230913 | 145100 | 8036804800 | 39100 | 39200 | 39250 | 39100 | 67 |
| 270 | 20230913 | 145000 | 8034180950 | 39200 | 39200 | 39200 | 39100 | 308 |
| 271 | 20230913 | 144900 | 8022108250 | 39050 | 39000 | 39200 | 38950 | 1117 |
| 272 | 20230913 | 144800 | 7978595650 | 39000 | 39100 | 39100 | 39000 | 1167 |
| 273 | 20230913 | 144700 | 7933041000 | 39100 | 39200 | 39200 | 39100 | 1478 |
| 274 | 20230913 | 144600 | 7875185800 | 39200 | 39250 | 39250 | 39200 | 538 |
| 275 | 20230913 | 144500 | 7854082300 | 39250 | 39350 | 39350 | 39250 | 856 |
| 276 | 20230913 | 144400 | 7820445100 | 39350 | 39350 | 39350 | 39350 | 254 |
| 277 | 20230913 | 144300 | 7810450200 | 39350 | 39400 | 39400 | 39350 | 41 |
| 278 | 20230913 | 144200 | 7808835300 | 39350 | 39350 | 39400 | 39350 | 331 |
| 279 | 20230913 | 144100 | 7795795100 | 39350 | 39350 | 39350 | 39350 | 187 |
| 280 | 20230913 | 144000 | 7788436650 | 39300 | 39300 | 39350 | 39300 | 49 |
| 281 | 20230913 | 143900 | 7786509100 | 39300 | 39300 | 39400 | 39300 | 389 |
| 282 | 20230913 | 143800 | 7771210300 | 39300 | 39350 | 39400 | 39300 | 854 |
| 283 | 20230913 | 143700 | 7737638700 | 39400 | 39400 | 39400 | 39400 | 70 |
| 284 | 20230913 | 143600 | 7734880700 | 39350 | 39350 | 39350 | 39350 | 882 |
| 285 | 20230913 | 143500 | 7700174000 | 39350 | 39400 | 39450 | 39350 | 384 |
| 286 | 20230913 | 143400 | 7685044800 | 39450 | 39500 | 39500 | 39450 | 80 |
| 287 | 20230913 | 143300 | 7681887150 | 39500 | 39600 | 39600 | 39500 | 117 |
| 288 | 20230913 | 143200 | 7677264850 | 39600 | 39550 | 39600 | 39550 | 526 |
| 289 | 20230913 | 143100 | 7656461000 | 39600 | 39650 | 39700 | 39600 | 1307 |
| 290 | 20230913 | 143000 | 7604669500 | 39700 | 39700 | 39700 | 39700 | 30 |
| 291 | 20230913 | 142900 | 7603478500 | 39750 | 39700 | 39750 | 39700 | 110 |
| 292 | 20230913 | 142800 | 7599106500 | 39700 | 39700 | 39750 | 39650 | 122 |
| 293 | 20230913 | 142700 | 7594261550 | 39700 | 39700 | 39700 | 39700 | 11 |
| 294 | 20230913 | 142600 | 7593824850 | 39700 | 39700 | 39700 | 39650 | 191 |
| 295 | 20230913 | 142500 | 7586245900 | 39700 | 39650 | 39700 | 39650 | 475 |
| 296 | 20230913 | 142400 | 7567402150 | 39650 | 39700 | 39700 | 39600 | 947 |
| 297 | 20230913 | 142300 | 7529852700 | 39700 | 39700 | 39700 | 39700 | 554 |
| 298 | 20230913 | 142200 | 7507858900 | 39800 | 39750 | 39800 | 39700 | 886 |
| 299 | 20230913 | 142100 | 7472670400 | 39750 | 39800 | 39800 | 39750 | 33 |
| 300 | 20230913 | 142000 | 7471358450 | 39850 | 39750 | 39850 | 39750 | 102 |
| 301 | 20230913 | 141900 | 7467303750 | 39750 | 39750 | 39750 | 39750 | 153 |
| 302 | 20230913 | 141800 | 7461222000 | 39750 | 39800 | 39800 | 39750 | 168 |
| 303 | 20230913 | 141700 | 7454535750 | 39850 | 39750 | 39850 | 39750 | 70 |
| 304 | 20230913 | 141600 | 7451750900 | 39750 | 39800 | 39800 | 39750 | 635 |
| 305 | 20230913 | 141500 | 7426482150 | 39850 | 39900 | 39900 | 39850 | 32 |
| 306 | 20230913 | 141400 | 7425206800 | 39800 | 39850 | 39850 | 39800 | 138 |
| 307 | 20230913 | 141300 | 7419713800 | 39850 | 39850 | 39850 | 39850 | 8 |
| 308 | 20230913 | 141200 | 7419395000 | 39850 | 39850 | 39850 | 39850 | 188 |
| 309 | 20230913 | 141100 | 7411903200 | 39900 | 39900 | 39900 | 39900 | 1 |
| 310 | 20230913 | 141000 | 7411863300 | 39850 | 39850 | 39850 | 39850 | 21 |
| 311 | 20230913 | 140900 | 7411026450 | 39900 | 39900 | 39900 | 39900 | 15 |
| 312 | 20230913 | 140800 | 7410427950 | 39900 | 39900 | 39900 | 39900 | 25 |
| 313 | 20230913 | 140700 | 7409430450 | 39900 | 39900 | 39950 | 39900 | 52 |
| 314 | 20230913 | 140600 | 7407355550 | 39900 | 39800 | 39900 | 39800 | 174 |
| 315 | 20230913 | 140500 | 7400425750 | 39800 | 39900 | 39900 | 39800 | 991 |
| 316 | 20230913 | 140400 | 7360936150 | 39900 | 39900 | 39900 | 39900 | 50 |
| 317 | 20230913 | 140300 | 7358941150 | 39900 | 40050 | 40050 | 39900 | 419 |
| 318 | 20230913 | 140200 | 7342187250 | 40050 | 40100 | 40100 | 40050 | 62 |
| 319 | 20230913 | 140100 | 7339703650 | 40100 | 40050 | 40100 | 40000 | 423 |
| 320 | 20230913 | 140000 | 7322778700 | 40100 | 40050 | 40100 | 40050 | 64 |
| 321 | 20230913 | 135900 | 7320213950 | 40050 | 40050 | 40050 | 40050 | 29 |
| 322 | 20230913 | 135800 | 7319052500 | 40050 | 40050 | 40050 | 40050 | 450 |
| 323 | 20230913 | 135700 | 7301030000 | 40000 | 40050 | 40100 | 40000 | 228 |
| 324 | 20230913 | 135600 | 7291905300 | 40100 | 40050 | 40100 | 40050 | 451 |
| 325 | 20230913 | 135500 | 7273820950 | 40100 | 40100 | 40100 | 40100 | 185 |
| 326 | 20230913 | 135400 | 7266402450 | 40100 | 40050 | 40150 | 40050 | 1008 |
| 327 | 20230913 | 135300 | 7225981950 | 40050 | 40050 | 40100 | 40050 | 552 |
| 328 | 20230913 | 135200 | 7203873600 | 40050 | 39950 | 40050 | 39950 | 500 |
| 329 | 20230913 | 135100 | 7183876600 | 39950 | 39950 | 40000 | 39950 | 69 |
| 330 | 20230913 | 135000 | 7181118150 | 39950 | 39900 | 39950 | 39900 | 599 |
| 331 | 20230913 | 134900 | 7157188400 | 39900 | 39900 | 39900 | 39900 | 211 |
| 332 | 20230913 | 134800 | 7148769500 | 39900 | 39850 | 39900 | 39850 | 697 |
| 333 | 20230913 | 134700 | 7120964850 | 39800 | 39850 | 39900 | 39800 | 272 |
| 334 | 20230913 | 134600 | 7110136550 | 39850 | 39850 | 39850 | 39850 | 51 |
| 335 | 20230913 | 134500 | 7108104200 | 39850 | 39700 | 39850 | 39700 | 781 |
| 336 | 20230913 | 134400 | 7077040850 | 39750 | 39750 | 39800 | 39750 | 89 |
| 337 | 20230913 | 134300 | 7073503050 | 39750 | 39700 | 39750 | 39700 | 786 |
| 338 | 20230913 | 134200 | 7042291050 | 39750 | 39750 | 39750 | 39750 | 466 |
| 339 | 20230913 | 134100 | 7023767550 | 39750 | 39800 | 39850 | 39750 | 568 |
| 340 | 20230913 | 134000 | 7001160550 | 39850 | 39850 | 39850 | 39800 | 758 |
| 341 | 20230913 | 133900 | 6970975900 | 39850 | 39800 | 39850 | 39800 | 635 |
| 342 | 20230913 | 133800 | 6945699000 | 39800 | 39650 | 39800 | 39650 | 672 |
| 343 | 20230913 | 133700 | 6919010700 | 39600 | 39600 | 39650 | 39550 | 322 |
| 344 | 20230913 | 133600 | 6906261900 | 39550 | 39350 | 39550 | 39350 | 273 |
| 345 | 20230913 | 133500 | 6895483200 | 39350 | 39350 | 39350 | 39350 | 300 |
| 346 | 20230913 | 133400 | 6883678200 | 39350 | 39350 | 39350 | 39350 | 15 |
| 347 | 20230913 | 133300 | 6883087950 | 39350 | 39350 | 39350 | 39350 | 500 |
| 348 | 20230913 | 133200 | 6863412950 | 39350 | 39350 | 39350 | 39350 | 293 |
| 349 | 20230913 | 133100 | 6851883400 | 39350 | 39450 | 39450 | 39350 | 323 |
| 350 | 20230913 | 133000 | 6839142750 | 39450 | 39450 | 39450 | 39450 | 1 |
| 351 | 20230913 | 132900 | 6839103300 | 39350 | 39450 | 39450 | 39350 | 192 |
| 352 | 20230913 | 132800 | 6831542850 | 39450 | 39450 | 39450 | 39450 | 18 |
| 353 | 20230913 | 132700 | 6830832750 | 39450 | 39400 | 39450 | 39400 | 64 |
| 354 | 20230913 | 132600 | 6828310950 | 39400 | 39450 | 39450 | 39400 | 207 |
| 355 | 20230913 | 132500 | 6820149600 | 39450 | 39500 | 39500 | 39400 | 51 |
| 356 | 20230913 | 132400 | 6818137950 | 39500 | 39500 | 39500 | 39450 | 659 |
| 357 | 20230913 | 132300 | 6792115950 | 39500 | 39450 | 39500 | 39450 | 134 |
| 358 | 20230913 | 132200 | 6786827850 | 39500 | 39350 | 39500 | 39350 | 1524 |
| 359 | 20230913 | 132100 | 6726746700 | 39400 | 39300 | 39400 | 39300 | 208 |
| 360 | 20230913 | 132000 | 6718562100 | 39250 | 39300 | 39300 | 39250 | 465 |
| 361 | 20230913 | 131900 | 6700292100 | 39300 | 39250 | 39300 | 39250 | 201 |
| 362 | 20230913 | 131800 | 6692402800 | 39200 | 39150 | 39200 | 39100 | 285 |
| 363 | 20230913 | 131700 | 6681231650 | 39150 | 39150 | 39150 | 39150 | 106 |
| 364 | 20230913 | 131600 | 6677081750 | 39100 | 39050 | 39100 | 39050 | 58 |
| 365 | 20230913 | 131500 | 6674815250 | 39100 | 39100 | 39100 | 39000 | 299 |
| 366 | 20230913 | 131400 | 6663124450 | 39100 | 39000 | 39100 | 39000 | 439 |
| 367 | 20230913 | 131300 | 6645980250 | 39000 | 39000 | 39000 | 39000 | 74 |
| 368 | 20230913 | 131200 | 6643094250 | 38900 | 39000 | 39000 | 38900 | 1167 |
| 369 | 20230913 | 131100 | 6597643900 | 39000 | 39000 | 39000 | 39000 | 110 |
| 370 | 20230913 | 131000 | 6593353900 | 39000 | 39000 | 39000 | 39000 | 941 |
| 371 | 20230913 | 130900 | 6556654900 | 39050 | 39100 | 39100 | 39050 | 24 |
| 372 | 20230913 | 130800 | 6555717150 | 39000 | 39050 | 39100 | 39000 | 603 |
| 373 | 20230913 | 130700 | 6532181250 | 39050 | 39100 | 39100 | 39050 | 120 |
| 374 | 20230913 | 130600 | 6527494250 | 39050 | 39050 | 39150 | 39050 | 257 |
| 375 | 20230913 | 130500 | 6517457900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 376 | 20230913 | 130400 | 6517457900 | 39050 | 39200 | 39200 | 39050 | 81 |
| 377 | 20230913 | 130300 | 6514294600 | 39200 | 39100 | 39200 | 39100 | 456 |
| 378 | 20230913 | 130200 | 6496429450 | 39150 | 39150 | 39150 | 39150 | 5 |
| 379 | 20230913 | 130100 | 6496233700 | 39150 | 39150 | 39150 | 39050 | 143 |
| 380 | 20230913 | 130000 | 6490649250 | 39050 | 39100 | 39100 | 39050 | 160 |
| 381 | 20230913 | 125900 | 6484400900 | 39100 | 39100 | 39100 | 39100 | 338 |
| 382 | 20230913 | 125800 | 6471185100 | 39150 | 39100 | 39150 | 39000 | 640 |
| 383 | 20230913 | 125700 | 6446187900 | 39050 | 38950 | 39050 | 38950 | 630 |
| 384 | 20230913 | 125600 | 6421590400 | 38950 | 39050 | 39050 | 38950 | 701 |
| 385 | 20230913 | 125500 | 6394271850 | 39050 | 39000 | 39050 | 39000 | 476 |
| 386 | 20230913 | 125400 | 6375705500 | 38950 | 39000 | 39000 | 38950 | 116 |
| 387 | 20230913 | 125300 | 6371182250 | 39000 | 39000 | 39050 | 39000 | 548 |
| 388 | 20230913 | 125200 | 6349809750 | 39000 | 38950 | 39000 | 38950 | 532 |
| 389 | 20230913 | 125100 | 6329086750 | 39000 | 39000 | 39000 | 39000 | 1465 |
| 390 | 20230913 | 125000 | 6271951750 | 39000 | 39000 | 39050 | 39000 | 42 |
| 391 | 20230913 | 124900 | 6270313500 | 39000 | 39050 | 39050 | 39000 | 600 |
| 392 | 20230913 | 124800 | 6246886200 | 39050 | 39100 | 39100 | 39050 | 744 |
| 393 | 20230913 | 124700 | 6217799850 | 39100 | 39100 | 39100 | 39100 | 50 |
| 394 | 20230913 | 124600 | 6215844850 | 39100 | 39200 | 39200 | 39100 | 473 |
| 395 | 20230913 | 124500 | 6197333150 | 39150 | 39200 | 39200 | 39150 | 54 |
| 396 | 20230913 | 124400 | 6195218750 | 39200 | 39300 | 39300 | 39200 | 64 |
| 397 | 20230913 | 124300 | 6192709550 | 39200 | 39200 | 39200 | 39200 | 50 |
| 398 | 20230913 | 124200 | 6190749550 | 39300 | 39300 | 39300 | 39300 | 371 |
| 399 | 20230913 | 124100 | 6176169250 | 39300 | 39250 | 39300 | 39250 | 8 |
| 400 | 20230913 | 124000 | 6175855000 | 39300 | 39350 | 39350 | 39300 | 116 |
| 401 | 20230913 | 123900 | 6171296050 | 39100 | 39400 | 39400 | 39100 | 51 |
| 402 | 20230913 | 123800 | 6169300800 | 39150 | 39150 | 39150 | 39050 | 551 |
| 403 | 20230913 | 123700 | 6147773550 | 39150 | 39400 | 39400 | 39100 | 2105 |
| 404 | 20230913 | 123600 | 6065138600 | 39400 | 39400 | 39400 | 39400 | 133 |
| 405 | 20230913 | 123500 | 6059898400 | 39400 | 39400 | 39400 | 39400 | 21 |
| 406 | 20230913 | 123400 | 6059071000 | 39450 | 39400 | 39450 | 39400 | 547 |
| 407 | 20230913 | 123300 | 6037497050 | 39500 | 39400 | 39500 | 39400 | 269 |
| 408 | 20230913 | 123200 | 6026891150 | 39400 | 39400 | 39400 | 39400 | 59 |
| 409 | 20230913 | 123100 | 6024566550 | 39350 | 39350 | 39400 | 39350 | 23 |
| 410 | 20230913 | 123000 | 6023661100 | 39350 | 39450 | 39450 | 39350 | 542 |
| 411 | 20230913 | 122900 | 6002291400 | 39450 | 39400 | 39450 | 39400 | 93 |
| 412 | 20230913 | 122800 | 5998626850 | 39400 | 39400 | 39450 | 39400 | 201 |
| 413 | 20230913 | 122700 | 5990703750 | 39400 | 39400 | 39400 | 39350 | 271 |
| 414 | 20230913 | 122600 | 5980027100 | 39400 | 39300 | 39400 | 39300 | 135 |
| 415 | 20230913 | 122500 | 5974718300 | 39300 | 39200 | 39300 | 39200 | 239 |
| 416 | 20230913 | 122400 | 5965343350 | 39150 | 39150 | 39150 | 39150 | 344 |
| 417 | 20230913 | 122300 | 5951875750 | 39150 | 39100 | 39150 | 39100 | 161 |
| 418 | 20230913 | 122200 | 5945573500 | 39100 | 39100 | 39100 | 39100 | 152 |
| 419 | 20230913 | 122100 | 5939630300 | 39100 | 39050 | 39150 | 39050 | 54 |
| 420 | 20230913 | 122000 | 5937519150 | 39000 | 39000 | 39000 | 39000 | 657 |
| 421 | 20230913 | 121900 | 5911896150 | 38950 | 38950 | 38950 | 38900 | 95 |
| 422 | 20230913 | 121800 | 5908195950 | 38950 | 38950 | 38950 | 38900 | 952 |
| 423 | 20230913 | 121700 | 5871146950 | 38950 | 38950 | 38950 | 38950 | 6 |
| 424 | 20230913 | 121600 | 5870913250 | 38900 | 38900 | 38950 | 38900 | 728 |
| 425 | 20230913 | 121500 | 5842593950 | 38950 | 38950 | 38950 | 38900 | 636 |
| 426 | 20230913 | 121400 | 5817841850 | 38950 | 38950 | 38950 | 38950 | 149 |
| 427 | 20230913 | 121300 | 5812038300 | 38950 | 38950 | 38950 | 38950 | 141 |
| 428 | 20230913 | 121200 | 5806546350 | 38950 | 38950 | 38950 | 38950 | 987 |
| 429 | 20230913 | 121100 | 5768102700 | 39000 | 39000 | 39150 | 38950 | 2157 |
| 430 | 20230913 | 121000 | 5683991300 | 39000 | 39050 | 39150 | 39000 | 2934 |
| 431 | 20230913 | 120900 | 5569491400 | 39050 | 39050 | 39100 | 39050 | 70 |
| 432 | 20230913 | 120800 | 5566757550 | 39050 | 39050 | 39100 | 39050 | 182 |
| 433 | 20230913 | 120700 | 5559645400 | 39100 | 39100 | 39100 | 39100 | 229 |
| 434 | 20230913 | 120600 | 5550691500 | 39150 | 39100 | 39150 | 39100 | 206 |
| 435 | 20230913 | 120500 | 5542636800 | 39100 | 39100 | 39100 | 39050 | 534 |
| 436 | 20230913 | 120400 | 5521778850 | 39200 | 39150 | 39200 | 39100 | 1714 |
| 437 | 20230913 | 120300 | 5454707350 | 39200 | 39150 | 39200 | 39150 | 68 |
| 438 | 20230913 | 120200 | 5452042550 | 39150 | 39100 | 39150 | 39100 | 403 |
| 439 | 20230913 | 120100 | 5436265700 | 39150 | 39150 | 39150 | 39100 | 48 |
| 440 | 20230913 | 120000 | 5434388100 | 39150 | 39150 | 39150 | 39150 | 14 |
| 441 | 20230913 | 115900 | 5433840000 | 39100 | 39150 | 39150 | 39100 | 26 |
| 442 | 20230913 | 115800 | 5432823100 | 39100 | 39150 | 39150 | 39100 | 67 |
| 443 | 20230913 | 115700 | 5430200750 | 39100 | 39150 | 39150 | 39100 | 70 |
| 444 | 20230913 | 115600 | 5427463250 | 39150 | 39150 | 39150 | 39150 | 76 |
| 445 | 20230913 | 115500 | 5424487850 | 39150 | 39200 | 39200 | 39100 | 317 |
| 446 | 20230913 | 115400 | 5412092850 | 39200 | 39200 | 39200 | 39100 | 46 |
| 447 | 20230913 | 115300 | 5410289950 | 39200 | 39150 | 39200 | 39100 | 438 |
| 448 | 20230913 | 115200 | 5393161750 | 39150 | 39200 | 39250 | 39150 | 1687 |
| 449 | 20230913 | 115100 | 5327107750 | 39200 | 39200 | 39200 | 39200 | 361 |
| 450 | 20230913 | 115000 | 5312956550 | 39200 | 39200 | 39200 | 39200 | 94 |
| 451 | 20230913 | 114900 | 5309271750 | 39200 | 39250 | 39250 | 39200 | 343 |
| 452 | 20230913 | 114800 | 5295823550 | 39250 | 39300 | 39300 | 39250 | 4 |
| 453 | 20230913 | 114700 | 5295666450 | 39200 | 39200 | 39200 | 39200 | 3 |
| 454 | 20230913 | 114600 | 5295548850 | 39200 | 39200 | 39200 | 39200 | 101 |
| 455 | 20230913 | 114500 | 5291589650 | 39200 | 39200 | 39200 | 39200 | 78 |
| 456 | 20230913 | 114400 | 5288532050 | 39250 | 39250 | 39250 | 39200 | 773 |
| 457 | 20230913 | 114300 | 5258223000 | 39250 | 39250 | 39250 | 39250 | 88 |
| 458 | 20230913 | 114200 | 5254769000 | 39250 | 39350 | 39350 | 39250 | 195 |
| 459 | 20230913 | 114100 | 5247112200 | 39300 | 39300 | 39300 | 39250 | 60 |
| 460 | 20230913 | 114000 | 5244755650 | 39300 | 39250 | 39300 | 39250 | 66 |
| 461 | 20230913 | 113900 | 5242164000 | 39350 | 39300 | 39350 | 39250 | 178 |
| 462 | 20230913 | 113800 | 5235169700 | 39200 | 39250 | 39250 | 39200 | 373 |
| 463 | 20230913 | 113700 | 5220531700 | 39200 | 39200 | 39200 | 39200 | 396 |
| 464 | 20230913 | 113600 | 5205008500 | 39150 | 39200 | 39200 | 39150 | 122 |
| 465 | 20230913 | 113500 | 5200229550 | 39150 | 39200 | 39200 | 39150 | 42 |
| 466 | 20230913 | 113400 | 5198583700 | 39200 | 39100 | 39200 | 39100 | 252 |
| 467 | 20230913 | 113300 | 5188724100 | 39150 | 39150 | 39150 | 39150 | 31 |
| 468 | 20230913 | 113200 | 5187510450 | 39150 | 39150 | 39150 | 39100 | 60 |
| 469 | 20230913 | 113100 | 5185163800 | 39150 | 39150 | 39150 | 39100 | 384 |
| 470 | 20230913 | 113000 | 5170146200 | 39150 | 39100 | 39150 | 39100 | 749 |
| 471 | 20230913 | 112900 | 5140857400 | 39100 | 39150 | 39150 | 39100 | 626 |
| 472 | 20230913 | 112800 | 5116369250 | 39100 | 39100 | 39200 | 39100 | 435 |
| 473 | 20230913 | 112700 | 5099356200 | 39100 | 39100 | 39100 | 39100 | 83 |
| 474 | 20230913 | 112600 | 5096110900 | 39100 | 39100 | 39200 | 39100 | 140 |
| 475 | 20230913 | 112500 | 5090631900 | 39100 | 39100 | 39200 | 39100 | 66 |
| 476 | 20230913 | 112400 | 5088051200 | 39100 | 39100 | 39100 | 39100 | 137 |
| 477 | 20230913 | 112300 | 5082694500 | 39100 | 39200 | 39200 | 39100 | 165 |
| 478 | 20230913 | 112200 | 5076230000 | 39200 | 39050 | 39200 | 39050 | 1551 |
| 479 | 20230913 | 112100 | 5015599300 | 39100 | 39100 | 39100 | 39050 | 582 |
| 480 | 20230913 | 112000 | 4992868950 | 39100 | 39100 | 39150 | 39100 | 492 |
| 481 | 20230913 | 111900 | 4973630350 | 39100 | 39150 | 39200 | 39100 | 128 |
| 482 | 20230913 | 111800 | 4968619150 | 39150 | 39100 | 39150 | 39100 | 167 |
| 483 | 20230913 | 111700 | 4962089400 | 39100 | 39100 | 39200 | 39100 | 127 |
| 484 | 20230913 | 111600 | 4957120000 | 39200 | 39000 | 39200 | 39000 | 417 |
| 485 | 20230913 | 111500 | 4940848450 | 39050 | 39200 | 39200 | 38950 | 1498 |
| 486 | 20230913 | 111400 | 4882473300 | 39050 | 39000 | 39050 | 38950 | 1044 |
| 487 | 20230913 | 111300 | 4841756400 | 39000 | 39150 | 39200 | 39000 | 7428 |
| 488 | 20230913 | 111200 | 4551700800 | 39150 | 39250 | 39250 | 39150 | 1348 |
| 489 | 20230913 | 111100 | 4498855550 | 39250 | 39350 | 39350 | 39250 | 2077 |
| 490 | 20230913 | 111000 | 4417196300 | 39400 | 39400 | 39400 | 39350 | 688 |
| 491 | 20230913 | 110900 | 4390114500 | 39400 | 39400 | 39400 | 39350 | 108 |
| 492 | 20230913 | 110800 | 4385861800 | 39400 | 39350 | 39400 | 39350 | 53 |
| 493 | 20230913 | 110700 | 4383776200 | 39350 | 39400 | 39400 | 39350 | 70 |
| 494 | 20230913 | 110600 | 4381018700 | 39350 | 39450 | 39450 | 39350 | 98 |
| 495 | 20230913 | 110500 | 4377156200 | 39350 | 39350 | 39350 | 39350 | 55 |
| 496 | 20230913 | 110400 | 4374991950 | 39350 | 39450 | 39450 | 39350 | 21 |
| 497 | 20230913 | 110300 | 4374163600 | 39250 | 39400 | 39450 | 39250 | 865 |
| 498 | 20230913 | 110200 | 4340102000 | 39250 | 39300 | 39300 | 39250 | 291 |
| 499 | 20230913 | 110100 | 4328678900 | 39200 | 39400 | 39400 | 39200 | 140 |
| 500 | 20230913 | 110000 | 4323173400 | 39400 | 39200 | 39400 | 39200 | 414 |
| 501 | 20230913 | 105900 | 4306944000 | 39200 | 39200 | 39300 | 39200 | 159 |
| 502 | 20230913 | 105800 | 4300710950 | 39200 | 39150 | 39350 | 39150 | 997 |
| 503 | 20230913 | 105700 | 4261599500 | 39150 | 39300 | 39400 | 39150 | 3993 |
| 504 | 20230913 | 105600 | 4104875800 | 39350 | 39350 | 39400 | 39300 | 1157 |
| 505 | 20230913 | 105500 | 4059375800 | 39300 | 39400 | 39500 | 39250 | 2295 |
| 506 | 20230913 | 105400 | 3969146250 | 39450 | 39500 | 39550 | 39400 | 338 |
| 507 | 20230913 | 105300 | 3955808550 | 39500 | 39400 | 39550 | 39400 | 1282 |
| 508 | 20230913 | 105200 | 3905235400 | 39400 | 39500 | 39500 | 39400 | 1058 |
| 509 | 20230913 | 105100 | 3863527300 | 39450 | 39500 | 39500 | 39450 | 1243 |
| 510 | 20230913 | 105000 | 3814462350 | 39500 | 39550 | 39550 | 39500 | 646 |
| 511 | 20230913 | 104900 | 3788944550 | 39500 | 39550 | 39550 | 39500 | 491 |
| 512 | 20230913 | 104800 | 3769540450 | 39550 | 39450 | 39550 | 39400 | 1019 |
| 513 | 20230913 | 104700 | 3729306350 | 39500 | 39650 | 39650 | 39500 | 1847 |
| 514 | 20230913 | 104600 | 3656279850 | 39700 | 39700 | 39700 | 39550 | 2068 |
| 515 | 20230913 | 104500 | 3574365950 | 39750 | 39850 | 39850 | 39700 | 3070 |
| 516 | 20230913 | 104400 | 3452271150 | 39900 | 39900 | 39900 | 39850 | 105 |
| 517 | 20230913 | 104300 | 3448081850 | 39900 | 39900 | 39900 | 39850 | 279 |
| 518 | 20230913 | 104200 | 3436960250 | 39900 | 39900 | 39950 | 39850 | 269 |
| 519 | 20230913 | 104100 | 3426228600 | 39900 | 39900 | 39900 | 39900 | 160 |
| 520 | 20230913 | 104000 | 3419844600 | 39900 | 39850 | 39900 | 39800 | 198 |
| 521 | 20230913 | 103900 | 3411960050 | 39900 | 39950 | 39950 | 39800 | 1033 |
| 522 | 20230913 | 103800 | 3370784650 | 39950 | 39850 | 39950 | 39850 | 243 |
| 523 | 20230913 | 103700 | 3361092200 | 39850 | 39900 | 39900 | 39850 | 997 |
| 524 | 20230913 | 103600 | 3321353550 | 40000 | 40000 | 40000 | 39950 | 227 |
| 525 | 20230913 | 103500 | 3312279600 | 39950 | 39950 | 40000 | 39950 | 162 |
| 526 | 20230913 | 103400 | 3305805800 | 40000 | 39900 | 40000 | 39850 | 305 |
| 527 | 20230913 | 103300 | 3293625350 | 39850 | 39850 | 39900 | 39850 | 426 |
| 528 | 20230913 | 103200 | 3276648500 | 39900 | 39950 | 39950 | 39900 | 47 |
| 529 | 20230913 | 103100 | 3274772750 | 39950 | 39900 | 39950 | 39900 | 82 |
| 530 | 20230913 | 103000 | 3271500850 | 39900 | 39900 | 39900 | 39750 | 557 |
| 531 | 20230913 | 102900 | 3249328450 | 39850 | 39750 | 39850 | 39750 | 529 |
| 532 | 20230913 | 102800 | 3228275800 | 39750 | 39900 | 39900 | 39750 | 1293 |
| 533 | 20230913 | 102700 | 3176785250 | 39900 | 39800 | 39900 | 39800 | 622 |
| 534 | 20230913 | 102600 | 3152017650 | 39800 | 39900 | 40000 | 39800 | 1123 |
| 535 | 20230913 | 102500 | 3107282450 | 39900 | 39900 | 39950 | 39750 | 3358 |
| 536 | 20230913 | 102400 | 2973540800 | 39850 | 40050 | 40050 | 39850 | 4047 |
| 537 | 20230913 | 102300 | 2811772000 | 40100 | 40100 | 40150 | 40050 | 684 |
| 538 | 20230913 | 102200 | 2784365250 | 40200 | 40100 | 40200 | 40100 | 365 |
| 539 | 20230913 | 102100 | 2769728450 | 40200 | 40150 | 40200 | 40100 | 1620 |
| 540 | 20230913 | 102000 | 2704747650 | 40150 | 40200 | 40250 | 40150 | 559 |
| 541 | 20230913 | 101900 | 2682300900 | 40250 | 40200 | 40300 | 40150 | 502 |
| 542 | 20230913 | 101800 | 2662140000 | 40350 | 40200 | 40350 | 40150 | 782 |
| 543 | 20230913 | 101700 | 2630693300 | 40200 | 40250 | 40300 | 40200 | 853 |
| 544 | 20230913 | 101600 | 2596373600 | 40300 | 40350 | 40350 | 40300 | 450 |
| 545 | 20230913 | 101500 | 2578236650 | 40400 | 40400 | 40400 | 40350 | 518 |
| 546 | 20230913 | 101400 | 2557322550 | 40400 | 40350 | 40400 | 40350 | 355 |
| 547 | 20230913 | 101300 | 2542998150 | 40400 | 40350 | 40400 | 40300 | 1207 |
| 548 | 20230913 | 101200 | 2494264850 | 40250 | 40250 | 40350 | 40250 | 553 |
| 549 | 20230913 | 101100 | 2472005900 | 40250 | 40400 | 40450 | 40200 | 145 |
| 550 | 20230913 | 101000 | 2466164300 | 40350 | 40400 | 40400 | 40050 | 4639 |
| 551 | 20230913 | 100900 | 2279803850 | 40350 | 40450 | 40550 | 40350 | 2915 |
| 552 | 20230913 | 100800 | 2161998550 | 40450 | 40550 | 40550 | 40450 | 1741 |
| 553 | 20230913 | 100700 | 2091485850 | 40550 | 40550 | 40550 | 40500 | 131 |
| 554 | 20230913 | 100600 | 2086177300 | 40550 | 40600 | 40600 | 40500 | 756 |
| 555 | 20230913 | 100500 | 2055514250 | 40600 | 40750 | 40750 | 40550 | 413 |
| 556 | 20230913 | 100400 | 2038741050 | 40650 | 40650 | 40750 | 40600 | 125 |
| 557 | 20230913 | 100300 | 2033662950 | 40600 | 40600 | 40650 | 40550 | 336 |
| 558 | 20230913 | 100200 | 2020021400 | 40600 | 40600 | 40600 | 40550 | 35 |
| 559 | 20230913 | 100100 | 2018600650 | 40600 | 40550 | 40600 | 40550 | 459 |
| 560 | 20230913 | 100000 | 1999978550 | 40600 | 40550 | 40750 | 40500 | 434 |
| 561 | 20230913 | 095900 | 1982381650 | 40550 | 40750 | 40750 | 40500 | 107 |
| 562 | 20230913 | 095800 | 1978044800 | 40500 | 40500 | 40500 | 40500 | 465 |
| 563 | 20230913 | 095700 | 1959212300 | 40500 | 40450 | 40700 | 40450 | 332 |
| 564 | 20230913 | 095600 | 1945764500 | 40500 | 40550 | 40550 | 40400 | 2141 |
| 565 | 20230913 | 095500 | 1859125400 | 40550 | 40750 | 40800 | 40550 | 5723 |
| 566 | 20230913 | 095400 | 1626534550 | 40800 | 40800 | 40800 | 40800 | 36 |
| 567 | 20230913 | 095300 | 1625065750 | 40800 | 40750 | 40800 | 40750 | 203 |
| 568 | 20230913 | 095200 | 1616791000 | 40750 | 40800 | 40850 | 40750 | 597 |
| 569 | 20230913 | 095100 | 1592423700 | 40850 | 40800 | 40850 | 40800 | 106 |
| 570 | 20230913 | 095000 | 1588094800 | 40800 | 40800 | 40850 | 40800 | 206 |
| 571 | 20230913 | 094900 | 1579689950 | 40800 | 40850 | 40900 | 40800 | 732 |
| 572 | 20230913 | 094800 | 1549806600 | 40900 | 40900 | 40950 | 40850 | 126 |
| 573 | 20230913 | 094700 | 1544656850 | 40900 | 40850 | 40900 | 40850 | 309 |
| 574 | 20230913 | 094600 | 1532033550 | 40850 | 40900 | 40900 | 40850 | 967 |
| 575 | 20230913 | 094500 | 1492530800 | 40900 | 40900 | 40900 | 40900 | 97 |
| 576 | 20230913 | 094400 | 1488563500 | 40900 | 40900 | 40950 | 40900 | 244 |
| 577 | 20230913 | 094300 | 1478580800 | 40900 | 40950 | 40950 | 40900 | 663 |
| 578 | 20230913 | 094200 | 1451443400 | 40950 | 41050 | 41050 | 40950 | 322 |
| 579 | 20230913 | 094100 | 1438250200 | 41000 | 41050 | 41050 | 41000 | 561 |
| 580 | 20230913 | 094000 | 1415234700 | 41050 | 41100 | 41100 | 41000 | 900 |
| 581 | 20230913 | 093900 | 1378290700 | 41100 | 41200 | 41200 | 41100 | 502 |
| 582 | 20230913 | 093800 | 1357625350 | 41200 | 41300 | 41350 | 41200 | 403 |
| 583 | 20230913 | 093700 | 1341002900 | 41350 | 41250 | 41350 | 41200 | 377 |
| 584 | 20230913 | 093600 | 1325448400 | 41250 | 41350 | 41350 | 41250 | 384 |
| 585 | 20230913 | 093500 | 1309591900 | 41350 | 41350 | 41450 | 41300 | 374 |
| 586 | 20230913 | 093400 | 1294126450 | 41350 | 41350 | 41400 | 41300 | 179 |
| 587 | 20230913 | 093300 | 1286722000 | 41350 | 41300 | 41400 | 41250 | 671 |
| 588 | 20230913 | 093200 | 1258979250 | 41250 | 41350 | 41350 | 41200 | 443 |
| 589 | 20230913 | 093100 | 1240708850 | 41300 | 41250 | 41300 | 41250 | 133 |
| 590 | 20230913 | 093000 | 1235216200 | 41250 | 41200 | 41250 | 41100 | 578 |
| 591 | 20230913 | 092900 | 1211410500 | 41150 | 41150 | 41200 | 41100 | 557 |
| 592 | 20230913 | 092800 | 1188496050 | 41150 | 41150 | 41150 | 41100 | 639 |
| 593 | 20230913 | 092700 | 1162204650 | 41100 | 41050 | 41150 | 41050 | 295 |
| 594 | 20230913 | 092600 | 1150081250 | 41050 | 41050 | 41100 | 41000 | 74 |
| 595 | 20230913 | 092500 | 1147044900 | 41050 | 41000 | 41050 | 41000 | 37 |
| 596 | 20230913 | 092400 | 1145527800 | 40950 | 41000 | 41000 | 40950 | 437 |
| 597 | 20230913 | 092300 | 1127629050 | 41050 | 41050 | 41050 | 41000 | 164 |
| 598 | 20230913 | 092200 | 1120896950 | 41050 | 40950 | 41050 | 40900 | 485 |
| 599 | 20230913 | 092100 | 1101039750 | 40850 | 41050 | 41100 | 40850 | 718 |
| 600 | 20230913 | 092000 | 1071670900 | 41000 | 40950 | 41100 | 40900 | 708 |
| 601 | 20230913 | 091900 | 1042680750 | 41000 | 41150 | 41200 | 41000 | 1193 |
| 602 | 20230913 | 091800 | 993683700 | 41150 | 41250 | 41250 | 41150 | 401 |
| 603 | 20230913 | 091700 | 977168200 | 41200 | 41250 | 41250 | 41200 | 52 |
| 604 | 20230913 | 091600 | 975025000 | 41200 | 41250 | 41250 | 41150 | 1334 |
| 605 | 20230913 | 091500 | 920044650 | 41250 | 41350 | 41350 | 41250 | 1156 |
| 606 | 20230913 | 091400 | 872306550 | 41350 | 41400 | 41500 | 41300 | 1349 |
| 607 | 20230913 | 091300 | 816492350 | 41400 | 41400 | 41450 | 41400 | 1026 |
| 608 | 20230913 | 091200 | 773997550 | 41450 | 41400 | 41450 | 41350 | 284 |
| 609 | 20230913 | 091100 | 762234800 | 41450 | 41450 | 41500 | 41400 | 468 |
| 610 | 20230913 | 091000 | 742837750 | 41500 | 41550 | 41600 | 41400 | 1471 |
| 611 | 20230913 | 090900 | 681796800 | 41550 | 41550 | 41600 | 41500 | 1846 |
| 612 | 20230913 | 090800 | 605081750 | 41600 | 41500 | 41600 | 41500 | 1864 |
| 613 | 20230913 | 090700 | 527676150 | 41500 | 41250 | 41500 | 41250 | 1414 |
| 614 | 20230913 | 090600 | 469186500 | 41250 | 41250 | 41300 | 41050 | 1565 |
| 615 | 20230913 | 090500 | 404714150 | 41200 | 41200 | 41200 | 41050 | 808 |
| 616 | 20230913 | 090400 | 371434100 | 41200 | 40900 | 41200 | 40800 | 612 |
| 617 | 20230913 | 090300 | 346324000 | 40800 | 41050 | 41050 | 40800 | 1717 |
| 618 | 20230913 | 090200 | 276050100 | 41050 | 41100 | 41100 | 40900 | 1097 |
| 619 | 20230913 | 090100 | 231082000 | 40950 | 40900 | 41150 | 40850 | 1126 |
| 620 | 20230913 | 090000 | 184980300 | 40900 | 40900 | 41050 | 40600 | 4529 |