31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 184300 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 3230 |
| 3 | 20230913 | 184200 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20230913 | 184100 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20230913 | 184000 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20230913 | 183900 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20230913 | 183800 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20230913 | 183700 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20230913 | 183600 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20230913 | 183500 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20230913 | 183400 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20230913 | 183300 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20230913 | 183200 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20230913 | 183100 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20230913 | 183000 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20230913 | 182900 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20230913 | 182800 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20230913 | 182700 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20230913 | 182600 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20230913 | 182500 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20230913 | 182400 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20230913 | 182300 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20230913 | 182200 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20230913 | 182100 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20230913 | 182000 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20230913 | 181900 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20230913 | 181800 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20230913 | 181700 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20230913 | 181600 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20230913 | 181500 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20230913 | 181400 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20230913 | 181300 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 3230 |
| 33 | 20230913 | 181200 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20230913 | 181100 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20230913 | 181000 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20230913 | 180900 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20230913 | 180800 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20230913 | 180700 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20230913 | 180600 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20230913 | 180500 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20230913 | 180400 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20230913 | 180300 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20230913 | 180200 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20230913 | 180100 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20230913 | 180000 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20230913 | 175900 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20230913 | 175800 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20230913 | 175700 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20230913 | 175600 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20230913 | 175500 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20230913 | 175400 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20230913 | 175300 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20230913 | 175200 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20230913 | 175100 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20230913 | 175000 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20230913 | 174900 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20230913 | 174800 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20230913 | 174700 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20230913 | 174600 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20230913 | 174500 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20230913 | 174400 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20230913 | 174300 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 3230 |
| 63 | 20230913 | 174200 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20230913 | 174100 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20230913 | 174000 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20230913 | 173900 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20230913 | 173800 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20230913 | 173700 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20230913 | 173600 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20230913 | 173500 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20230913 | 173400 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20230913 | 173300 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20230913 | 173200 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20230913 | 173100 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20230913 | 173000 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20230913 | 172900 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20230913 | 172800 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20230913 | 172700 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20230913 | 172600 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20230913 | 172500 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20230913 | 172400 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20230913 | 172300 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20230913 | 172200 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20230913 | 172100 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20230913 | 172000 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20230913 | 171900 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20230913 | 171800 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20230913 | 171700 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20230913 | 171600 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20230913 | 171500 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20230913 | 171400 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20230913 | 171300 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 3230 |
| 93 | 20230913 | 171200 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20230913 | 171100 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20230913 | 171000 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20230913 | 170900 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20230913 | 170800 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20230913 | 170700 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20230913 | 170600 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20230913 | 170500 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20230913 | 170400 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20230913 | 170300 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20230913 | 170200 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20230913 | 170100 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20230913 | 170000 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20230913 | 165900 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20230913 | 165800 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20230913 | 165700 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20230913 | 165600 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20230913 | 165500 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20230913 | 165400 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20230913 | 165300 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20230913 | 165200 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20230913 | 165100 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20230913 | 165000 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20230913 | 164900 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20230913 | 164800 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20230913 | 164700 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20230913 | 164600 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20230913 | 164500 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20230913 | 164400 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20230913 | 164300 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 3230 |
| 123 | 20230913 | 164200 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20230913 | 164100 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20230913 | 164000 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20230913 | 163900 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20230913 | 163800 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20230913 | 163700 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20230913 | 163600 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20230913 | 163500 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20230913 | 163400 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20230913 | 163300 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20230913 | 163200 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20230913 | 163100 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20230913 | 163000 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20230913 | 162900 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20230913 | 162800 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20230913 | 162700 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20230913 | 162600 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20230913 | 162500 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20230913 | 162400 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20230913 | 162300 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20230913 | 162200 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20230913 | 162100 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20230913 | 162000 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20230913 | 161900 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20230913 | 161800 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20230913 | 161700 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20230913 | 161600 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20230913 | 161500 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20230913 | 161400 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20230913 | 161300 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 3230 |
| 153 | 20230913 | 161200 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20230913 | 161100 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20230913 | 161000 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20230913 | 160900 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20230913 | 160800 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20230913 | 160700 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20230913 | 160600 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20230913 | 160500 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20230913 | 160400 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20230913 | 160300 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20230913 | 160200 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20230913 | 160100 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20230913 | 160000 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20230913 | 155900 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20230913 | 155800 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20230913 | 155700 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20230913 | 155600 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20230913 | 155500 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20230913 | 155400 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20230913 | 155300 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20230913 | 155200 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20230913 | 155100 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20230913 | 155000 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20230913 | 154900 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20230913 | 154800 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20230913 | 154700 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20230913 | 154600 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20230913 | 154500 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20230913 | 154400 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20230913 | 154300 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 3230 |
| 183 | 20230913 | 154200 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20230913 | 154100 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20230913 | 154000 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20230913 | 153900 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20230913 | 153800 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20230913 | 153700 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20230913 | 153600 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20230913 | 153500 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20230913 | 153400 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20230913 | 153300 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20230913 | 153200 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20230913 | 153100 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20230913 | 153000 | 5712918400 | 33850 | 33850 | 33850 | 33850 | 3230 |
| 196 | 20230913 | 152900 | 5603582900 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20230913 | 152800 | 5603582900 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20230913 | 152700 | 5603582900 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20230913 | 152600 | 5603582900 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20230913 | 152500 | 5603582900 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20230913 | 152400 | 5603582900 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20230913 | 152300 | 5603582900 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20230913 | 152200 | 5603582900 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20230913 | 152100 | 5603582900 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20230913 | 152000 | 5603582900 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20230913 | 151900 | 5603582900 | 33900 | 33950 | 34000 | 33850 | 237 |
| 207 | 20230913 | 151800 | 5595536600 | 33900 | 33900 | 33950 | 33850 | 374 |
| 208 | 20230913 | 151700 | 5582871700 | 33850 | 34000 | 34050 | 33850 | 931 |
| 209 | 20230913 | 151600 | 5551280700 | 34000 | 34000 | 34050 | 33950 | 822 |
| 210 | 20230913 | 151500 | 5523333850 | 34000 | 34100 | 34100 | 33950 | 1927 |
| 211 | 20230913 | 151400 | 5457817000 | 34050 | 34100 | 34150 | 34050 | 1062 |
| 212 | 20230913 | 151300 | 5421619100 | 34050 | 34000 | 34100 | 34000 | 1449 |
| 213 | 20230913 | 151200 | 5372294300 | 34000 | 34000 | 34050 | 33900 | 1398 |
| 214 | 20230913 | 151100 | 5324837900 | 34000 | 34000 | 34050 | 33950 | 1376 |
| 215 | 20230913 | 151000 | 5278018850 | 33950 | 34050 | 34100 | 33950 | 1605 |
| 216 | 20230913 | 150900 | 5223461150 | 34050 | 34050 | 34100 | 34000 | 1079 |
| 217 | 20230913 | 150800 | 5186708050 | 34100 | 34000 | 34100 | 33950 | 932 |
| 218 | 20230913 | 150700 | 5154994300 | 33950 | 34000 | 34050 | 33950 | 1002 |
| 219 | 20230913 | 150600 | 5120938850 | 34000 | 33950 | 34000 | 33900 | 1135 |
| 220 | 20230913 | 150500 | 5082385850 | 33900 | 34000 | 34000 | 33900 | 1398 |
| 221 | 20230913 | 150400 | 5034909700 | 34000 | 33950 | 34000 | 33900 | 1063 |
| 222 | 20230913 | 150300 | 4998794300 | 33950 | 33900 | 33950 | 33850 | 1389 |
| 223 | 20230913 | 150200 | 4951651600 | 33850 | 34000 | 34000 | 33850 | 1297 |
| 224 | 20230913 | 150100 | 4907579600 | 34000 | 34000 | 34000 | 33950 | 1152 |
| 225 | 20230913 | 150000 | 4868413950 | 34000 | 33950 | 34000 | 33950 | 1088 |
| 226 | 20230913 | 145900 | 4831443950 | 33950 | 34000 | 34000 | 33950 | 1467 |
| 227 | 20230913 | 145800 | 4781570600 | 34000 | 34000 | 34050 | 33950 | 844 |
| 228 | 20230913 | 145700 | 4752881000 | 34000 | 33900 | 34000 | 33900 | 1394 |
| 229 | 20230913 | 145600 | 4705509100 | 33900 | 33900 | 33950 | 33850 | 1062 |
| 230 | 20230913 | 145500 | 4669502300 | 33900 | 33850 | 33950 | 33850 | 1216 |
| 231 | 20230913 | 145400 | 4628307000 | 33950 | 33900 | 33950 | 33850 | 1227 |
| 232 | 20230913 | 145300 | 4586704450 | 33850 | 33850 | 33900 | 33850 | 1023 |
| 233 | 20230913 | 145200 | 4552050050 | 33850 | 33800 | 33850 | 33750 | 1183 |
| 234 | 20230913 | 145100 | 4512049850 | 33800 | 33800 | 33800 | 33750 | 825 |
| 235 | 20230913 | 145000 | 4484170850 | 33750 | 33700 | 33800 | 33650 | 989 |
| 236 | 20230913 | 144900 | 4450814350 | 33750 | 33700 | 33800 | 33600 | 1151 |
| 237 | 20230913 | 144800 | 4412002850 | 33650 | 33550 | 33650 | 33550 | 929 |
| 238 | 20230913 | 144700 | 4380770100 | 33550 | 33550 | 33550 | 33500 | 880 |
| 239 | 20230913 | 144600 | 4351272700 | 33500 | 33550 | 33550 | 33500 | 178 |
| 240 | 20230913 | 144500 | 4345303050 | 33550 | 33550 | 33550 | 33450 | 828 |
| 241 | 20230913 | 144400 | 4317563500 | 33550 | 33550 | 33550 | 33500 | 103 |
| 242 | 20230913 | 144300 | 4314108950 | 33550 | 33500 | 33550 | 33400 | 2493 |
| 243 | 20230913 | 144200 | 4230694700 | 33550 | 33500 | 33550 | 33500 | 471 |
| 244 | 20230913 | 144100 | 4214913550 | 33500 | 33550 | 33550 | 33500 | 90 |
| 245 | 20230913 | 144000 | 4211895600 | 33550 | 33500 | 33550 | 33500 | 646 |
| 246 | 20230913 | 143900 | 4190239400 | 33550 | 33550 | 33550 | 33450 | 1331 |
| 247 | 20230913 | 143800 | 4145641700 | 33500 | 33550 | 33550 | 33500 | 121 |
| 248 | 20230913 | 143700 | 4141584450 | 33500 | 33500 | 33550 | 33500 | 492 |
| 249 | 20230913 | 143600 | 4125098800 | 33550 | 33550 | 33550 | 33500 | 57 |
| 250 | 20230913 | 143500 | 4123186850 | 33550 | 33600 | 33600 | 33550 | 171 |
| 251 | 20230913 | 143400 | 4117448900 | 33550 | 33600 | 33600 | 33550 | 97 |
| 252 | 20230913 | 143300 | 4114191600 | 33500 | 33550 | 33550 | 33500 | 556 |
| 253 | 20230913 | 143200 | 4095538450 | 33500 | 33550 | 33600 | 33500 | 239 |
| 254 | 20230913 | 143100 | 4087520500 | 33600 | 33550 | 33600 | 33500 | 705 |
| 255 | 20230913 | 143000 | 4063867150 | 33550 | 33650 | 33650 | 33500 | 611 |
| 256 | 20230913 | 142900 | 4043354000 | 33650 | 33650 | 33650 | 33600 | 161 |
| 257 | 20230913 | 142800 | 4037936900 | 33650 | 33550 | 33650 | 33500 | 316 |
| 258 | 20230913 | 142700 | 4027330700 | 33550 | 33550 | 33600 | 33500 | 1357 |
| 259 | 20230913 | 142600 | 3981799100 | 33550 | 33500 | 33550 | 33450 | 883 |
| 260 | 20230913 | 142500 | 3952211650 | 33500 | 33450 | 33500 | 33450 | 1276 |
| 261 | 20230913 | 142400 | 3909468900 | 33450 | 33550 | 33550 | 33450 | 541 |
| 262 | 20230913 | 142300 | 3891365950 | 33550 | 33500 | 33550 | 33500 | 205 |
| 263 | 20230913 | 142200 | 3884496750 | 33500 | 33550 | 33550 | 33500 | 545 |
| 264 | 20230913 | 142100 | 3866236850 | 33500 | 33500 | 33550 | 33500 | 213 |
| 265 | 20230913 | 142000 | 3859099700 | 33550 | 33500 | 33550 | 33500 | 157 |
| 266 | 20230913 | 141900 | 3853839800 | 33550 | 33550 | 33600 | 33550 | 438 |
| 267 | 20230913 | 141800 | 3839141500 | 33550 | 33600 | 33600 | 33550 | 44 |
| 268 | 20230913 | 141700 | 3837664300 | 33600 | 33600 | 33600 | 33550 | 313 |
| 269 | 20230913 | 141600 | 3827161750 | 33550 | 33600 | 33600 | 33550 | 172 |
| 270 | 20230913 | 141500 | 3821388200 | 33600 | 33550 | 33600 | 33550 | 25 |
| 271 | 20230913 | 141400 | 3820548300 | 33550 | 33600 | 33650 | 33550 | 888 |
| 272 | 20230913 | 141300 | 3790710600 | 33600 | 33550 | 33600 | 33550 | 335 |
| 273 | 20230913 | 141200 | 3779456100 | 33550 | 33650 | 33650 | 33550 | 195 |
| 274 | 20230913 | 141100 | 3772903700 | 33600 | 33600 | 33650 | 33600 | 107 |
| 275 | 20230913 | 141000 | 3769303950 | 33650 | 33650 | 33650 | 33600 | 109 |
| 276 | 20230913 | 140900 | 3765638750 | 33600 | 33700 | 33700 | 33600 | 462 |
| 277 | 20230913 | 140800 | 3750093700 | 33700 | 33700 | 33700 | 33650 | 90 |
| 278 | 20230913 | 140700 | 3747060850 | 33700 | 33700 | 33700 | 33650 | 326 |
| 279 | 20230913 | 140600 | 3736087450 | 33700 | 33700 | 33700 | 33650 | 82 |
| 280 | 20230913 | 140500 | 3733326700 | 33650 | 33650 | 33700 | 33650 | 173 |
| 281 | 20230913 | 140400 | 3727503800 | 33650 | 33600 | 33650 | 33600 | 1034 |
| 282 | 20230913 | 140300 | 3692748750 | 33600 | 33600 | 33600 | 33550 | 490 |
| 283 | 20230913 | 140200 | 3676284850 | 33550 | 33650 | 33650 | 33550 | 393 |
| 284 | 20230913 | 140100 | 3663081200 | 33600 | 33650 | 33650 | 33600 | 177 |
| 285 | 20230913 | 140000 | 3657125950 | 33650 | 33650 | 33650 | 33600 | 125 |
| 286 | 20230913 | 135900 | 3652921600 | 33650 | 33650 | 33650 | 33600 | 463 |
| 287 | 20230913 | 135800 | 3637357950 | 33600 | 33600 | 33650 | 33600 | 176 |
| 288 | 20230913 | 135700 | 3631437100 | 33650 | 33650 | 33650 | 33600 | 438 |
| 289 | 20230913 | 135600 | 3616714600 | 33650 | 33650 | 33650 | 33600 | 125 |
| 290 | 20230913 | 135500 | 3612509400 | 33650 | 33650 | 33650 | 33600 | 531 |
| 291 | 20230913 | 135400 | 3594642400 | 33650 | 33650 | 33650 | 33600 | 499 |
| 292 | 20230913 | 135300 | 3577868200 | 33650 | 33600 | 33650 | 33500 | 688 |
| 293 | 20230913 | 135200 | 3554766700 | 33600 | 33600 | 33600 | 33550 | 505 |
| 294 | 20230913 | 135100 | 3537821200 | 33550 | 33500 | 33550 | 33500 | 284 |
| 295 | 20230913 | 135000 | 3528294900 | 33550 | 33500 | 33550 | 33450 | 1558 |
| 296 | 20230913 | 134900 | 3476070800 | 33500 | 33600 | 33600 | 33500 | 442 |
| 297 | 20230913 | 134800 | 3461241750 | 33550 | 33550 | 33600 | 33550 | 176 |
| 298 | 20230913 | 134700 | 3455336200 | 33550 | 33600 | 33650 | 33550 | 324 |
| 299 | 20230913 | 134600 | 3444457050 | 33600 | 33600 | 33650 | 33600 | 182 |
| 300 | 20230913 | 134500 | 3438339400 | 33600 | 33600 | 33650 | 33600 | 140 |
| 301 | 20230913 | 134400 | 3433634250 | 33600 | 33700 | 33700 | 33600 | 314 |
| 302 | 20230913 | 134300 | 3423069250 | 33700 | 33700 | 33700 | 33650 | 83 |
| 303 | 20230913 | 134200 | 3420272900 | 33700 | 33750 | 33750 | 33650 | 186 |
| 304 | 20230913 | 134100 | 3414006300 | 33750 | 33750 | 33750 | 33700 | 62 |
| 305 | 20230913 | 134000 | 3411914000 | 33700 | 33700 | 33750 | 33700 | 146 |
| 306 | 20230913 | 133900 | 3406988250 | 33750 | 33800 | 33800 | 33700 | 341 |
| 307 | 20230913 | 133800 | 3395475450 | 33800 | 33700 | 33800 | 33700 | 689 |
| 308 | 20230913 | 133700 | 3372231450 | 33700 | 33650 | 33700 | 33550 | 865 |
| 309 | 20230913 | 133600 | 3343148800 | 33650 | 33600 | 33650 | 33600 | 101 |
| 310 | 20230913 | 133500 | 3339750250 | 33600 | 33600 | 33600 | 33550 | 710 |
| 311 | 20230913 | 133400 | 3315894600 | 33600 | 33600 | 33600 | 33550 | 1332 |
| 312 | 20230913 | 133300 | 3271165600 | 33550 | 33600 | 33600 | 33550 | 129 |
| 313 | 20230913 | 133200 | 3266837400 | 33600 | 33550 | 33600 | 33550 | 382 |
| 314 | 20230913 | 133100 | 3254016300 | 33550 | 33550 | 33600 | 33550 | 509 |
| 315 | 20230913 | 133000 | 3236933700 | 33550 | 33500 | 33550 | 33450 | 546 |
| 316 | 20230913 | 132900 | 3218635700 | 33500 | 33550 | 33550 | 33500 | 806 |
| 317 | 20230913 | 132800 | 3191633450 | 33550 | 33550 | 33550 | 33500 | 124 |
| 318 | 20230913 | 132700 | 3187477650 | 33500 | 33550 | 33550 | 33500 | 65 |
| 319 | 20230913 | 132600 | 3185297000 | 33550 | 33550 | 33550 | 33500 | 365 |
| 320 | 20230913 | 132500 | 3173064100 | 33550 | 33500 | 33550 | 33450 | 638 |
| 321 | 20230913 | 132400 | 3151690150 | 33500 | 33550 | 33550 | 33450 | 227 |
| 322 | 20230913 | 132300 | 3144086150 | 33500 | 33500 | 33550 | 33500 | 88 |
| 323 | 20230913 | 132200 | 3141135650 | 33500 | 33550 | 33550 | 33500 | 222 |
| 324 | 20230913 | 132100 | 3133689200 | 33500 | 33550 | 33550 | 33500 | 429 |
| 325 | 20230913 | 132000 | 3119316450 | 33550 | 33550 | 33550 | 33500 | 114 |
| 326 | 20230913 | 131900 | 3115494100 | 33550 | 33500 | 33550 | 33450 | 1026 |
| 327 | 20230913 | 131800 | 3081119450 | 33500 | 33500 | 33500 | 33450 | 103 |
| 328 | 20230913 | 131700 | 3077670150 | 33500 | 33450 | 33500 | 33450 | 30 |
| 329 | 20230913 | 131600 | 3076665800 | 33400 | 33400 | 33550 | 33400 | 1125 |
| 330 | 20230913 | 131500 | 3039029800 | 33350 | 33450 | 33450 | 33350 | 394 |
| 331 | 20230913 | 131400 | 3025885550 | 33400 | 33450 | 33500 | 33400 | 143 |
| 332 | 20230913 | 131300 | 3021102050 | 33450 | 33500 | 33500 | 33400 | 299 |
| 333 | 20230913 | 131200 | 3011100450 | 33500 | 33350 | 33500 | 33350 | 162 |
| 334 | 20230913 | 131100 | 3005686950 | 33400 | 33450 | 33450 | 33400 | 665 |
| 335 | 20230913 | 131000 | 2983475000 | 33450 | 33450 | 33450 | 33400 | 33 |
| 336 | 20230913 | 130900 | 2982371250 | 33450 | 33400 | 33450 | 33300 | 856 |
| 337 | 20230913 | 130800 | 2953818650 | 33400 | 33400 | 33400 | 33350 | 46 |
| 338 | 20230913 | 130700 | 2952283500 | 33350 | 33450 | 33450 | 33350 | 70 |
| 339 | 20230913 | 130600 | 2949943050 | 33450 | 33350 | 33450 | 33350 | 1255 |
| 340 | 20230913 | 130500 | 2908075550 | 33350 | 33350 | 33400 | 33350 | 190 |
| 341 | 20230913 | 130400 | 2901737950 | 33350 | 33350 | 33400 | 33350 | 518 |
| 342 | 20230913 | 130300 | 2884462550 | 33400 | 33400 | 33450 | 33350 | 470 |
| 343 | 20230913 | 130200 | 2868769750 | 33400 | 33400 | 33450 | 33400 | 152 |
| 344 | 20230913 | 130100 | 2863692250 | 33450 | 33450 | 33450 | 33400 | 456 |
| 345 | 20230913 | 130000 | 2848458650 | 33450 | 33400 | 33450 | 33400 | 160 |
| 346 | 20230913 | 125900 | 2843111900 | 33450 | 33400 | 33450 | 33400 | 441 |
| 347 | 20230913 | 125800 | 2828381450 | 33450 | 33450 | 33450 | 33400 | 169 |
| 348 | 20230913 | 125700 | 2822733000 | 33450 | 33450 | 33450 | 33400 | 239 |
| 349 | 20230913 | 125600 | 2814741650 | 33400 | 33500 | 33500 | 33400 | 198 |
| 350 | 20230913 | 125500 | 2808117200 | 33500 | 33500 | 33500 | 33450 | 19 |
| 351 | 20230913 | 125400 | 2807480750 | 33500 | 33450 | 33500 | 33400 | 1048 |
| 352 | 20230913 | 125300 | 2772423650 | 33450 | 33450 | 33500 | 33450 | 145 |
| 353 | 20230913 | 125200 | 2767572750 | 33450 | 33500 | 33500 | 33450 | 94 |
| 354 | 20230913 | 125100 | 2764426700 | 33500 | 33500 | 33500 | 33450 | 543 |
| 355 | 20230913 | 125000 | 2746252100 | 33500 | 33500 | 33500 | 33450 | 190 |
| 356 | 20230913 | 124900 | 2739889050 | 33500 | 33500 | 33500 | 33450 | 441 |
| 357 | 20230913 | 124800 | 2725120550 | 33550 | 33550 | 33550 | 33550 | 44 |
| 358 | 20230913 | 124700 | 2723644350 | 33500 | 33500 | 33550 | 33450 | 64 |
| 359 | 20230913 | 124600 | 2721501000 | 33500 | 33450 | 33500 | 33400 | 814 |
| 360 | 20230913 | 124500 | 2694256750 | 33450 | 33450 | 33500 | 33400 | 331 |
| 361 | 20230913 | 124400 | 2683184700 | 33450 | 33450 | 33500 | 33400 | 650 |
| 362 | 20230913 | 124300 | 2661441700 | 33450 | 33450 | 33500 | 33450 | 210 |
| 363 | 20230913 | 124200 | 2654416900 | 33450 | 33450 | 33500 | 33450 | 200 |
| 364 | 20230913 | 124100 | 2647723250 | 33450 | 33450 | 33500 | 33450 | 511 |
| 365 | 20230913 | 124000 | 2630628700 | 33450 | 33500 | 33500 | 33450 | 155 |
| 366 | 20230913 | 123900 | 2625442750 | 33450 | 33500 | 33500 | 33450 | 271 |
| 367 | 20230913 | 123800 | 2616369200 | 33550 | 33550 | 33550 | 33500 | 69 |
| 368 | 20230913 | 123700 | 2614055000 | 33500 | 33500 | 33550 | 33450 | 364 |
| 369 | 20230913 | 123600 | 2601859550 | 33500 | 33500 | 33550 | 33450 | 520 |
| 370 | 20230913 | 123500 | 2584441900 | 33450 | 33500 | 33550 | 33450 | 232 |
| 371 | 20230913 | 123400 | 2576669250 | 33550 | 33450 | 33550 | 33400 | 836 |
| 372 | 20230913 | 123300 | 2548682800 | 33450 | 33400 | 33500 | 33400 | 668 |
| 373 | 20230913 | 123200 | 2526339700 | 33400 | 33400 | 33450 | 33400 | 194 |
| 374 | 20230913 | 123100 | 2519859600 | 33400 | 33400 | 33450 | 33400 | 436 |
| 375 | 20230913 | 123000 | 2505295650 | 33450 | 33400 | 33450 | 33400 | 184 |
| 376 | 20230913 | 122900 | 2499147250 | 33400 | 33400 | 33450 | 33400 | 198 |
| 377 | 20230913 | 122800 | 2492531900 | 33450 | 33500 | 33500 | 33450 | 290 |
| 378 | 20230913 | 122700 | 2482831200 | 33450 | 33500 | 33500 | 33450 | 73 |
| 379 | 20230913 | 122600 | 2480387700 | 33450 | 33450 | 33550 | 33450 | 601 |
| 380 | 20230913 | 122500 | 2460259000 | 33450 | 33450 | 33500 | 33450 | 279 |
| 381 | 20230913 | 122400 | 2450925650 | 33450 | 33500 | 33500 | 33450 | 64 |
| 382 | 20230913 | 122300 | 2448782250 | 33500 | 33550 | 33550 | 33450 | 135 |
| 383 | 20230913 | 122200 | 2444259400 | 33550 | 33500 | 33550 | 33400 | 152 |
| 384 | 20230913 | 122100 | 2439170550 | 33500 | 33500 | 33500 | 33400 | 693 |
| 385 | 20230913 | 122000 | 2415983900 | 33400 | 33500 | 33500 | 33400 | 376 |
| 386 | 20230913 | 121900 | 2403408850 | 33500 | 33450 | 33500 | 33450 | 173 |
| 387 | 20230913 | 121800 | 2397621500 | 33450 | 33500 | 33500 | 33450 | 518 |
| 388 | 20230913 | 121700 | 2380288750 | 33500 | 33500 | 33550 | 33450 | 385 |
| 389 | 20230913 | 121600 | 2367392100 | 33500 | 33500 | 33500 | 33450 | 269 |
| 390 | 20230913 | 121500 | 2358385050 | 33550 | 33550 | 33550 | 33500 | 130 |
| 391 | 20230913 | 121400 | 2354024600 | 33500 | 33450 | 33550 | 33450 | 703 |
| 392 | 20230913 | 121300 | 2330473050 | 33500 | 33500 | 33550 | 33450 | 331 |
| 393 | 20230913 | 121200 | 2319381000 | 33500 | 33550 | 33550 | 33500 | 202 |
| 394 | 20230913 | 121100 | 2312611000 | 33550 | 33550 | 33600 | 33500 | 231 |
| 395 | 20230913 | 121000 | 2304864950 | 33600 | 33600 | 33600 | 33500 | 21 |
| 396 | 20230913 | 120900 | 2304159850 | 33550 | 33500 | 33550 | 33500 | 254 |
| 397 | 20230913 | 120800 | 2295645700 | 33500 | 33550 | 33550 | 33450 | 638 |
| 398 | 20230913 | 120700 | 2274270300 | 33500 | 33600 | 33600 | 33500 | 94 |
| 399 | 20230913 | 120600 | 2271118000 | 33600 | 33550 | 33650 | 33500 | 501 |
| 400 | 20230913 | 120500 | 2254327050 | 33550 | 33550 | 33550 | 33450 | 338 |
| 401 | 20230913 | 120400 | 2242997200 | 33550 | 33450 | 33550 | 33450 | 126 |
| 402 | 20230913 | 120300 | 2238776750 | 33550 | 33500 | 33550 | 33450 | 799 |
| 403 | 20230913 | 120200 | 2211998350 | 33500 | 33500 | 33550 | 33500 | 194 |
| 404 | 20230913 | 120100 | 2205494600 | 33500 | 33500 | 33500 | 33450 | 432 |
| 405 | 20230913 | 120000 | 2191038600 | 33500 | 33500 | 33550 | 33400 | 212 |
| 406 | 20230913 | 115900 | 2183938000 | 33450 | 33500 | 33500 | 33400 | 302 |
| 407 | 20230913 | 115800 | 2173835000 | 33550 | 33600 | 33600 | 33500 | 108 |
| 408 | 20230913 | 115700 | 2170211950 | 33600 | 33400 | 33650 | 33400 | 671 |
| 409 | 20230913 | 115600 | 2147742850 | 33400 | 33450 | 33450 | 33400 | 177 |
| 410 | 20230913 | 115500 | 2141829000 | 33500 | 33450 | 33500 | 33450 | 120 |
| 411 | 20230913 | 115400 | 2137813000 | 33500 | 33500 | 33500 | 33450 | 211 |
| 412 | 20230913 | 115300 | 2130748250 | 33450 | 33450 | 33500 | 33400 | 647 |
| 413 | 20230913 | 115200 | 2109105250 | 33500 | 33450 | 33500 | 33450 | 145 |
| 414 | 20230913 | 115100 | 2104254350 | 33500 | 33500 | 33500 | 33450 | 382 |
| 415 | 20230913 | 115000 | 2091474400 | 33450 | 33450 | 33500 | 33450 | 175 |
| 416 | 20230913 | 114900 | 2085619150 | 33500 | 33450 | 33500 | 33450 | 180 |
| 417 | 20230913 | 114800 | 2079592300 | 33500 | 33450 | 33500 | 33450 | 583 |
| 418 | 20230913 | 114700 | 2060085150 | 33400 | 33450 | 33450 | 33400 | 120 |
| 419 | 20230913 | 114600 | 2056072100 | 33450 | 33400 | 33450 | 33400 | 500 |
| 420 | 20230913 | 114500 | 2039362800 | 33450 | 33450 | 33450 | 33400 | 257 |
| 421 | 20230913 | 114400 | 2030766450 | 33450 | 33400 | 33500 | 33400 | 94 |
| 422 | 20230913 | 114300 | 2027621950 | 33400 | 33450 | 33500 | 33400 | 697 |
| 423 | 20230913 | 114200 | 2004308300 | 33450 | 33500 | 33500 | 33450 | 208 |
| 424 | 20230913 | 114100 | 1997348100 | 33500 | 33500 | 33500 | 33450 | 238 |
| 425 | 20230913 | 114000 | 1989381800 | 33500 | 33500 | 33550 | 33500 | 311 |
| 426 | 20230913 | 113900 | 1978961800 | 33550 | 33500 | 33550 | 33500 | 127 |
| 427 | 20230913 | 113800 | 1974703700 | 33500 | 33500 | 33500 | 33400 | 624 |
| 428 | 20230913 | 113700 | 1953830800 | 33500 | 33450 | 33500 | 33400 | 244 |
| 429 | 20230913 | 113600 | 1945667550 | 33500 | 33400 | 33500 | 33400 | 207 |
| 430 | 20230913 | 113500 | 1938751750 | 33400 | 33400 | 33450 | 33350 | 455 |
| 431 | 20230913 | 113400 | 1923552150 | 33400 | 33400 | 33450 | 33400 | 517 |
| 432 | 20230913 | 113300 | 1906265550 | 33400 | 33400 | 33450 | 33400 | 219 |
| 433 | 20230913 | 113200 | 1898947200 | 33400 | 33350 | 33450 | 33350 | 220 |
| 434 | 20230913 | 113100 | 1891604350 | 33500 | 33400 | 33500 | 33350 | 245 |
| 435 | 20230913 | 113000 | 1883422300 | 33400 | 33400 | 33500 | 33350 | 383 |
| 436 | 20230913 | 112900 | 1870626600 | 33400 | 33450 | 33450 | 33400 | 297 |
| 437 | 20230913 | 112800 | 1860700300 | 33450 | 33400 | 33450 | 33350 | 550 |
| 438 | 20230913 | 112700 | 1842329300 | 33400 | 33450 | 33450 | 33350 | 409 |
| 439 | 20230913 | 112600 | 1828660000 | 33350 | 33400 | 33450 | 33350 | 181 |
| 440 | 20230913 | 112500 | 1822614850 | 33400 | 33400 | 33500 | 33400 | 492 |
| 441 | 20230913 | 112400 | 1806180500 | 33400 | 33450 | 33500 | 33400 | 190 |
| 442 | 20230913 | 112300 | 1799828900 | 33400 | 33400 | 33450 | 33350 | 1236 |
| 443 | 20230913 | 112200 | 1758583550 | 33400 | 33400 | 33450 | 33400 | 160 |
| 444 | 20230913 | 112100 | 1753239050 | 33400 | 33400 | 33500 | 33350 | 192 |
| 445 | 20230913 | 112000 | 1746828150 | 33400 | 33450 | 33500 | 33400 | 496 |
| 446 | 20230913 | 111900 | 1730256250 | 33550 | 33350 | 33550 | 33350 | 641 |
| 447 | 20230913 | 111800 | 1708834900 | 33400 | 33400 | 33450 | 33350 | 664 |
| 448 | 20230913 | 111700 | 1686661150 | 33400 | 33450 | 33450 | 33400 | 264 |
| 449 | 20230913 | 111600 | 1677842350 | 33400 | 33400 | 33450 | 33400 | 186 |
| 450 | 20230913 | 111500 | 1671629500 | 33450 | 33450 | 33500 | 33400 | 582 |
| 451 | 20230913 | 111400 | 1652176950 | 33450 | 33500 | 33550 | 33450 | 197 |
| 452 | 20230913 | 111300 | 1645581350 | 33500 | 33500 | 33550 | 33450 | 795 |
| 453 | 20230913 | 111200 | 1618948350 | 33500 | 33600 | 33600 | 33500 | 1550 |
| 454 | 20230913 | 111100 | 1566981000 | 33600 | 33600 | 33650 | 33550 | 605 |
| 455 | 20230913 | 111000 | 1546661750 | 33600 | 33650 | 33700 | 33600 | 553 |
| 456 | 20230913 | 110900 | 1528054250 | 33650 | 33650 | 33700 | 33650 | 478 |
| 457 | 20230913 | 110800 | 1511965050 | 33650 | 33700 | 33700 | 33650 | 116 |
| 458 | 20230913 | 110700 | 1508059600 | 33750 | 33750 | 33750 | 33700 | 29 |
| 459 | 20230913 | 110600 | 1507081650 | 33700 | 33750 | 33750 | 33700 | 65 |
| 460 | 20230913 | 110500 | 1504889150 | 33700 | 33750 | 33800 | 33700 | 495 |
| 461 | 20230913 | 110400 | 1488186050 | 33800 | 33800 | 33800 | 33750 | 256 |
| 462 | 20230913 | 110300 | 1479533400 | 33800 | 33750 | 33800 | 33750 | 298 |
| 463 | 20230913 | 110200 | 1469472350 | 33700 | 33700 | 33750 | 33700 | 133 |
| 464 | 20230913 | 110100 | 1464990200 | 33700 | 33750 | 33750 | 33650 | 108 |
| 465 | 20230913 | 110000 | 1461351350 | 33750 | 33700 | 33750 | 33650 | 108 |
| 466 | 20230913 | 105900 | 1457709900 | 33700 | 33750 | 33750 | 33700 | 140 |
| 467 | 20230913 | 105800 | 1452991050 | 33700 | 33650 | 33700 | 33650 | 370 |
| 468 | 20230913 | 105700 | 1440522300 | 33700 | 33700 | 33700 | 33650 | 71 |
| 469 | 20230913 | 105600 | 1438130650 | 33650 | 33650 | 33700 | 33650 | 41 |
| 470 | 20230913 | 105500 | 1436749800 | 33700 | 33700 | 33750 | 33650 | 699 |
| 471 | 20230913 | 105400 | 1413204400 | 33700 | 33700 | 33750 | 33700 | 186 |
| 472 | 20230913 | 105300 | 1406932950 | 33700 | 33750 | 33750 | 33700 | 164 |
| 473 | 20230913 | 105200 | 1401405450 | 33750 | 33750 | 33800 | 33750 | 643 |
| 474 | 20230913 | 105100 | 1379702450 | 33750 | 33800 | 33800 | 33750 | 133 |
| 475 | 20230913 | 105000 | 1375212250 | 33800 | 33800 | 33800 | 33750 | 180 |
| 476 | 20230913 | 104900 | 1369128400 | 33800 | 33800 | 33800 | 33750 | 23 |
| 477 | 20230913 | 104800 | 1368351100 | 33800 | 33850 | 33850 | 33800 | 669 |
| 478 | 20230913 | 104700 | 1345734650 | 33800 | 33800 | 33850 | 33800 | 36 |
| 479 | 20230913 | 104600 | 1344517350 | 33800 | 33850 | 33850 | 33800 | 697 |
| 480 | 20230913 | 104500 | 1320927950 | 33900 | 33850 | 33900 | 33850 | 28 |
| 481 | 20230913 | 104400 | 1319978850 | 33850 | 33900 | 33900 | 33850 | 99 |
| 482 | 20230913 | 104300 | 1316625450 | 33900 | 33800 | 33900 | 33800 | 574 |
| 483 | 20230913 | 104200 | 1297195950 | 33800 | 33850 | 33850 | 33800 | 53 |
| 484 | 20230913 | 104100 | 1295402550 | 33800 | 33850 | 33850 | 33800 | 177 |
| 485 | 20230913 | 104000 | 1289413250 | 33800 | 33850 | 33850 | 33800 | 411 |
| 486 | 20230913 | 103900 | 1275501800 | 33900 | 33900 | 33950 | 33900 | 672 |
| 487 | 20230913 | 103800 | 1252719550 | 33900 | 33900 | 33950 | 33900 | 53 |
| 488 | 20230913 | 103700 | 1250922300 | 33900 | 33900 | 33950 | 33900 | 106 |
| 489 | 20230913 | 103600 | 1247327500 | 33950 | 34000 | 34000 | 33950 | 572 |
| 490 | 20230913 | 103500 | 1227906100 | 34000 | 33950 | 34000 | 33950 | 33 |
| 491 | 20230913 | 103400 | 1226785250 | 33950 | 34000 | 34000 | 33950 | 71 |
| 492 | 20230913 | 103300 | 1224373500 | 34000 | 34000 | 34000 | 33950 | 348 |
| 493 | 20230913 | 103200 | 1212542250 | 34000 | 33950 | 34000 | 33950 | 26 |
| 494 | 20230913 | 103100 | 1211659350 | 33950 | 33950 | 34000 | 33950 | 29 |
| 495 | 20230913 | 103000 | 1210674250 | 33950 | 33950 | 34000 | 33950 | 98 |
| 496 | 20230913 | 102900 | 1207344350 | 33950 | 33950 | 34000 | 33950 | 31 |
| 497 | 20230913 | 102800 | 1206291250 | 34000 | 34000 | 34000 | 34000 | 63 |
| 498 | 20230913 | 102700 | 1204149250 | 34000 | 34000 | 34050 | 33950 | 189 |
| 499 | 20230913 | 102600 | 1197721800 | 34050 | 34000 | 34050 | 34000 | 44 |
| 500 | 20230913 | 102500 | 1196225650 | 34050 | 34100 | 34100 | 34050 | 198 |
| 501 | 20230913 | 102400 | 1189483200 | 34050 | 34050 | 34100 | 34050 | 51 |
| 502 | 20230913 | 102300 | 1187745000 | 34050 | 34150 | 34150 | 34050 | 410 |
| 503 | 20230913 | 102200 | 1173748150 | 34150 | 34200 | 34200 | 34150 | 264 |
| 504 | 20230913 | 102100 | 1164729300 | 34200 | 34200 | 34200 | 34150 | 77 |
| 505 | 20230913 | 102000 | 1162096000 | 34150 | 34150 | 34200 | 34150 | 29 |
| 506 | 20230913 | 101900 | 1161105500 | 34150 | 34200 | 34200 | 34050 | 88 |
| 507 | 20230913 | 101800 | 1158101300 | 34200 | 34100 | 34200 | 34050 | 677 |
| 508 | 20230913 | 101700 | 1135009000 | 34100 | 34050 | 34100 | 34050 | 86 |
| 509 | 20230913 | 101600 | 1132076550 | 34050 | 34150 | 34150 | 34050 | 77 |
| 510 | 20230913 | 101500 | 1129452050 | 34100 | 34050 | 34100 | 34050 | 46 |
| 511 | 20230913 | 101400 | 1127883700 | 34150 | 34050 | 34150 | 34000 | 296 |
| 512 | 20230913 | 101300 | 1117785650 | 34050 | 34000 | 34050 | 33950 | 380 |
| 513 | 20230913 | 101200 | 1104856750 | 33950 | 33950 | 34000 | 33950 | 72 |
| 514 | 20230913 | 101100 | 1102410200 | 33950 | 33950 | 33950 | 33950 | 27 |
| 515 | 20230913 | 101000 | 1101493550 | 33950 | 33950 | 34000 | 33950 | 51 |
| 516 | 20230913 | 100900 | 1099760750 | 33950 | 34000 | 34000 | 33950 | 58 |
| 517 | 20230913 | 100800 | 1097788850 | 34000 | 34000 | 34000 | 34000 | 58 |
| 518 | 20230913 | 100700 | 1095816850 | 34000 | 34000 | 34050 | 34000 | 280 |
| 519 | 20230913 | 100600 | 1086292500 | 33950 | 33950 | 33950 | 33900 | 58 |
| 520 | 20230913 | 100500 | 1084323500 | 33950 | 34000 | 34000 | 33900 | 145 |
| 521 | 20230913 | 100400 | 1079398100 | 33900 | 33900 | 33900 | 33900 | 6 |
| 522 | 20230913 | 100300 | 1079194700 | 33900 | 33950 | 34000 | 33900 | 74 |
| 523 | 20230913 | 100200 | 1076681300 | 33900 | 33950 | 33950 | 33900 | 269 |
| 524 | 20230913 | 100100 | 1067549700 | 33950 | 33950 | 34050 | 33950 | 253 |
| 525 | 20230913 | 100000 | 1058949000 | 34000 | 33950 | 34000 | 33900 | 460 |
| 526 | 20230913 | 095900 | 1043314750 | 33950 | 33900 | 34000 | 33900 | 36 |
| 527 | 20230913 | 095800 | 1042091550 | 33950 | 33950 | 33950 | 33900 | 109 |
| 528 | 20230913 | 095700 | 1038391100 | 33950 | 34000 | 34000 | 33900 | 228 |
| 529 | 20230913 | 095600 | 1030649150 | 34000 | 34000 | 34000 | 34000 | 21 |
| 530 | 20230913 | 095500 | 1029935150 | 34000 | 33900 | 34050 | 33900 | 101 |
| 531 | 20230913 | 095400 | 1026501700 | 33950 | 34000 | 34000 | 33900 | 431 |
| 532 | 20230913 | 095300 | 1011865150 | 34000 | 33950 | 34000 | 33950 | 56 |
| 533 | 20230913 | 095200 | 1009961450 | 34000 | 33950 | 34000 | 33950 | 109 |
| 534 | 20230913 | 095100 | 1006255850 | 33950 | 33950 | 34000 | 33950 | 33 |
| 535 | 20230913 | 095000 | 1005135300 | 33950 | 33950 | 34050 | 33900 | 354 |
| 536 | 20230913 | 094900 | 993100750 | 33850 | 33900 | 33900 | 33850 | 32 |
| 537 | 20230913 | 094800 | 992016050 | 34000 | 33900 | 34000 | 33850 | 380 |
| 538 | 20230913 | 094700 | 979126150 | 33950 | 33900 | 33950 | 33900 | 208 |
| 539 | 20230913 | 094600 | 972070950 | 33850 | 33800 | 33900 | 33800 | 511 |
| 540 | 20230913 | 094500 | 954771600 | 33850 | 33850 | 33850 | 33800 | 78 |
| 541 | 20230913 | 094400 | 952133950 | 33800 | 33850 | 33850 | 33800 | 326 |
| 542 | 20230913 | 094300 | 941105350 | 33850 | 33900 | 33900 | 33850 | 815 |
| 543 | 20230913 | 094200 | 913478050 | 33950 | 33900 | 33950 | 33900 | 19 |
| 544 | 20230913 | 094100 | 912833100 | 33900 | 33950 | 33950 | 33900 | 405 |
| 545 | 20230913 | 094000 | 899103550 | 33900 | 33900 | 33950 | 33900 | 64 |
| 546 | 20230913 | 093900 | 896933700 | 33900 | 33900 | 33950 | 33900 | 32 |
| 547 | 20230913 | 093800 | 895848850 | 33900 | 33950 | 33950 | 33900 | 46 |
| 548 | 20230913 | 093700 | 894288450 | 33950 | 33900 | 33950 | 33900 | 59 |
| 549 | 20230913 | 093600 | 892287550 | 33900 | 33950 | 33950 | 33900 | 36 |
| 550 | 20230913 | 093500 | 891066550 | 33900 | 33950 | 34000 | 33900 | 407 |
| 551 | 20230913 | 093400 | 877249500 | 34000 | 33950 | 34000 | 33950 | 64 |
| 552 | 20230913 | 093300 | 875074100 | 33950 | 34000 | 34000 | 33950 | 132 |
| 553 | 20230913 | 093200 | 870586150 | 34000 | 34050 | 34100 | 34000 | 798 |
| 554 | 20230913 | 093100 | 843431550 | 34050 | 34100 | 34100 | 34000 | 338 |
| 555 | 20230913 | 093000 | 831919200 | 34100 | 34150 | 34150 | 34100 | 85 |
| 556 | 20230913 | 092900 | 829016600 | 34150 | 34150 | 34300 | 34100 | 640 |
| 557 | 20230913 | 092800 | 807099600 | 34100 | 34100 | 34100 | 34100 | 97 |
| 558 | 20230913 | 092700 | 803791900 | 34100 | 34100 | 34150 | 34100 | 247 |
| 559 | 20230913 | 092600 | 795368650 | 34100 | 34050 | 34100 | 34000 | 332 |
| 560 | 20230913 | 092500 | 784058050 | 34050 | 34150 | 34150 | 34050 | 1023 |
| 561 | 20230913 | 092400 | 749172700 | 34200 | 34250 | 34250 | 34150 | 397 |
| 562 | 20230913 | 092300 | 735595300 | 34200 | 34250 | 34250 | 34200 | 311 |
| 563 | 20230913 | 092200 | 724944550 | 34250 | 34300 | 34300 | 34200 | 458 |
| 564 | 20230913 | 092100 | 709264250 | 34300 | 34150 | 34300 | 34150 | 559 |
| 565 | 20230913 | 092000 | 690136700 | 34150 | 34150 | 34150 | 34150 | 141 |
| 566 | 20230913 | 091900 | 685321550 | 34150 | 34200 | 34200 | 34150 | 147 |
| 567 | 20230913 | 091800 | 680300750 | 34150 | 34150 | 34150 | 34150 | 177 |
| 568 | 20230913 | 091700 | 674256200 | 34150 | 34200 | 34200 | 34150 | 363 |
| 569 | 20230913 | 091600 | 661858700 | 34200 | 34250 | 34250 | 34200 | 490 |
| 570 | 20230913 | 091500 | 645093000 | 34250 | 34250 | 34300 | 34200 | 531 |
| 571 | 20230913 | 091400 | 626903100 | 34200 | 34200 | 34250 | 34150 | 1388 |
| 572 | 20230913 | 091300 | 579465850 | 34150 | 34150 | 34200 | 34050 | 1221 |
| 573 | 20230913 | 091200 | 537755000 | 34150 | 34100 | 34200 | 34000 | 1175 |
| 574 | 20230913 | 091100 | 497669700 | 33950 | 34050 | 34100 | 33950 | 733 |
| 575 | 20230913 | 091000 | 472709450 | 34000 | 33950 | 34050 | 33850 | 1959 |
| 576 | 20230913 | 090900 | 406238000 | 33950 | 33900 | 33950 | 33900 | 225 |
| 577 | 20230913 | 090800 | 398609350 | 33900 | 34000 | 34000 | 33900 | 2273 |
| 578 | 20230913 | 090700 | 321439200 | 34000 | 34000 | 34050 | 34000 | 1308 |
| 579 | 20230913 | 090600 | 276951050 | 34000 | 34050 | 34050 | 34000 | 273 |
| 580 | 20230913 | 090500 | 267667150 | 34050 | 34050 | 34100 | 34050 | 280 |
| 581 | 20230913 | 090400 | 258132550 | 34050 | 34000 | 34100 | 34000 | 977 |
| 582 | 20230913 | 090300 | 224890550 | 34000 | 33800 | 34050 | 33800 | 2586 |
| 583 | 20230913 | 090200 | 137149400 | 33750 | 33700 | 33850 | 33700 | 311 |
| 584 | 20230913 | 090100 | 126651550 | 33650 | 33500 | 33750 | 33500 | 816 |
| 585 | 20230913 | 090000 | 99197400 | 33550 | 33800 | 33800 | 33550 | 2880 |