33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 191400 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 3492 |
| 3 | 20230913 | 191300 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 4 | 20230913 | 191200 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 5 | 20230913 | 191100 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 6 | 20230913 | 191000 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 7 | 20230913 | 190900 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 8 | 20230913 | 190800 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 9 | 20230913 | 190700 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 10 | 20230913 | 190600 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 11 | 20230913 | 190500 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 12 | 20230913 | 190400 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 13 | 20230913 | 190300 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 14 | 20230913 | 190200 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 15 | 20230913 | 190100 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 16 | 20230913 | 190000 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 17 | 20230913 | 185900 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 18 | 20230913 | 185800 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 19 | 20230913 | 185700 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 20 | 20230913 | 185600 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 21 | 20230913 | 185500 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 22 | 20230913 | 185400 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 23 | 20230913 | 185300 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 24 | 20230913 | 185200 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 25 | 20230913 | 185100 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 26 | 20230913 | 185000 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 27 | 20230913 | 184900 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 28 | 20230913 | 184800 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 29 | 20230913 | 184700 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 30 | 20230913 | 184600 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 31 | 20230913 | 184500 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 32 | 20230913 | 184400 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 3492 |
| 33 | 20230913 | 184300 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 34 | 20230913 | 184200 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 35 | 20230913 | 184100 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 36 | 20230913 | 184000 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 37 | 20230913 | 183900 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 38 | 20230913 | 183800 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 39 | 20230913 | 183700 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 40 | 20230913 | 183600 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 41 | 20230913 | 183500 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 42 | 20230913 | 183400 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 43 | 20230913 | 183300 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 44 | 20230913 | 183200 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 45 | 20230913 | 183100 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 46 | 20230913 | 183000 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 47 | 20230913 | 182900 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 48 | 20230913 | 182800 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 49 | 20230913 | 182700 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 50 | 20230913 | 182600 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 51 | 20230913 | 182500 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 52 | 20230913 | 182400 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 53 | 20230913 | 182300 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 54 | 20230913 | 182200 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 55 | 20230913 | 182100 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 56 | 20230913 | 182000 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 57 | 20230913 | 181900 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 58 | 20230913 | 181800 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 59 | 20230913 | 181700 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 60 | 20230913 | 181600 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 61 | 20230913 | 181500 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 62 | 20230913 | 181400 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 3492 |
| 63 | 20230913 | 181300 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 64 | 20230913 | 181200 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 65 | 20230913 | 181100 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 66 | 20230913 | 181000 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 67 | 20230913 | 180900 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 68 | 20230913 | 180800 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 69 | 20230913 | 180700 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 70 | 20230913 | 180600 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 71 | 20230913 | 180500 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 72 | 20230913 | 180400 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 73 | 20230913 | 180300 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 74 | 20230913 | 180200 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 75 | 20230913 | 180100 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 76 | 20230913 | 180000 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 77 | 20230913 | 175900 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 78 | 20230913 | 175800 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 79 | 20230913 | 175700 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 80 | 20230913 | 175600 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 81 | 20230913 | 175500 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 82 | 20230913 | 175400 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 83 | 20230913 | 175300 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 84 | 20230913 | 175200 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 85 | 20230913 | 175100 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 86 | 20230913 | 175000 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 87 | 20230913 | 174900 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 88 | 20230913 | 174800 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 89 | 20230913 | 174700 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 90 | 20230913 | 174600 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 91 | 20230913 | 174500 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 92 | 20230913 | 174400 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 3492 |
| 93 | 20230913 | 174300 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 94 | 20230913 | 174200 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 95 | 20230913 | 174100 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 96 | 20230913 | 174000 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 97 | 20230913 | 173900 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 98 | 20230913 | 173800 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 99 | 20230913 | 173700 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 100 | 20230913 | 173600 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 101 | 20230913 | 173500 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 102 | 20230913 | 173400 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 103 | 20230913 | 173300 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 104 | 20230913 | 173200 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 105 | 20230913 | 173100 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 106 | 20230913 | 173000 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 107 | 20230913 | 172900 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 108 | 20230913 | 172800 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 109 | 20230913 | 172700 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 110 | 20230913 | 172600 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 111 | 20230913 | 172500 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 112 | 20230913 | 172400 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 113 | 20230913 | 172300 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 114 | 20230913 | 172200 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 115 | 20230913 | 172100 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 116 | 20230913 | 172000 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 117 | 20230913 | 171900 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 118 | 20230913 | 171800 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 119 | 20230913 | 171700 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 120 | 20230913 | 171600 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 121 | 20230913 | 171500 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 122 | 20230913 | 171400 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 3492 |
| 123 | 20230913 | 171300 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 124 | 20230913 | 171200 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 125 | 20230913 | 171100 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 126 | 20230913 | 171000 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 127 | 20230913 | 170900 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 128 | 20230913 | 170800 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 129 | 20230913 | 170700 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 130 | 20230913 | 170600 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 131 | 20230913 | 170500 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 132 | 20230913 | 170400 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 133 | 20230913 | 170300 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 134 | 20230913 | 170200 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 135 | 20230913 | 170100 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 136 | 20230913 | 170000 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 137 | 20230913 | 165900 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 138 | 20230913 | 165800 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 139 | 20230913 | 165700 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 140 | 20230913 | 165600 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 141 | 20230913 | 165500 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 142 | 20230913 | 165400 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 143 | 20230913 | 165300 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 144 | 20230913 | 165200 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 145 | 20230913 | 165100 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 146 | 20230913 | 165000 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 147 | 20230913 | 164900 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 148 | 20230913 | 164800 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 149 | 20230913 | 164700 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 150 | 20230913 | 164600 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 151 | 20230913 | 164500 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 152 | 20230913 | 164400 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 3492 |
| 153 | 20230913 | 164300 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 154 | 20230913 | 164200 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 155 | 20230913 | 164100 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 156 | 20230913 | 164000 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 157 | 20230913 | 163900 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 158 | 20230913 | 163800 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 159 | 20230913 | 163700 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 160 | 20230913 | 163600 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 161 | 20230913 | 163500 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 162 | 20230913 | 163400 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 163 | 20230913 | 163300 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 164 | 20230913 | 163200 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 165 | 20230913 | 163100 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 166 | 20230913 | 163000 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 167 | 20230913 | 162900 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 168 | 20230913 | 162800 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 169 | 20230913 | 162700 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 170 | 20230913 | 162600 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 171 | 20230913 | 162500 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 172 | 20230913 | 162400 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 173 | 20230913 | 162300 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 174 | 20230913 | 162200 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 175 | 20230913 | 162100 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 176 | 20230913 | 162000 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 177 | 20230913 | 161900 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 178 | 20230913 | 161800 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 179 | 20230913 | 161700 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 180 | 20230913 | 161600 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 181 | 20230913 | 161500 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 182 | 20230913 | 161400 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 3492 |
| 183 | 20230913 | 161300 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 184 | 20230913 | 161200 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 185 | 20230913 | 161100 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 186 | 20230913 | 161000 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 187 | 20230913 | 160900 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 188 | 20230913 | 160800 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 189 | 20230913 | 160700 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 190 | 20230913 | 160600 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 191 | 20230913 | 160500 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 192 | 20230913 | 160400 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 193 | 20230913 | 160300 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 194 | 20230913 | 160200 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 195 | 20230913 | 160100 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 196 | 20230913 | 160000 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 197 | 20230913 | 155900 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 198 | 20230913 | 155800 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 199 | 20230913 | 155700 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 200 | 20230913 | 155600 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 201 | 20230913 | 155500 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 202 | 20230913 | 155400 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 203 | 20230913 | 155300 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 204 | 20230913 | 155200 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 205 | 20230913 | 155100 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 206 | 20230913 | 155000 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 207 | 20230913 | 154900 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 208 | 20230913 | 154800 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 209 | 20230913 | 154700 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 210 | 20230913 | 154600 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 211 | 20230913 | 154500 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 212 | 20230913 | 154400 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 3492 |
| 213 | 20230913 | 154300 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 214 | 20230913 | 154200 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 215 | 20230913 | 154100 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 216 | 20230913 | 154000 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 217 | 20230913 | 153900 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 218 | 20230913 | 153800 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 219 | 20230913 | 153700 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 220 | 20230913 | 153600 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 221 | 20230913 | 153500 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 222 | 20230913 | 153400 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 223 | 20230913 | 153300 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 224 | 20230913 | 153200 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 225 | 20230913 | 153100 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 226 | 20230913 | 153000 | 11975133450 | 35750 | 35750 | 35750 | 35750 | 3492 |
| 227 | 20230913 | 152900 | 11850294450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 228 | 20230913 | 152800 | 11850294450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 229 | 20230913 | 152700 | 11850294450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 230 | 20230913 | 152600 | 11850294450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 231 | 20230913 | 152500 | 11850294450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 232 | 20230913 | 152400 | 11850294450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 233 | 20230913 | 152300 | 11850294450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 234 | 20230913 | 152200 | 11850294450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 235 | 20230913 | 152100 | 11850294450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 236 | 20230913 | 152000 | 11850294450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 237 | 20230913 | 151900 | 11850294450 | 35750 | 35650 | 35750 | 35550 | 1382 |
| 238 | 20230913 | 151800 | 11801071550 | 35650 | 35600 | 35750 | 35600 | 1102 |
| 239 | 20230913 | 151700 | 11761810800 | 35600 | 35700 | 35750 | 35600 | 311 |
| 240 | 20230913 | 151600 | 11750720800 | 35700 | 35750 | 35800 | 35700 | 551 |
| 241 | 20230913 | 151500 | 11731015200 | 35750 | 35800 | 35850 | 35750 | 702 |
| 242 | 20230913 | 151400 | 11705885150 | 35800 | 35850 | 35850 | 35800 | 256 |
| 243 | 20230913 | 151300 | 11696717400 | 35800 | 35800 | 35850 | 35800 | 1168 |
| 244 | 20230913 | 151200 | 11654902350 | 35850 | 35850 | 35850 | 35800 | 176 |
| 245 | 20230913 | 151100 | 11648599300 | 35850 | 35850 | 35850 | 35800 | 294 |
| 246 | 20230913 | 151000 | 11638069400 | 35800 | 35800 | 35850 | 35800 | 208 |
| 247 | 20230913 | 150900 | 11630618150 | 35800 | 35850 | 35850 | 35800 | 189 |
| 248 | 20230913 | 150800 | 11623846450 | 35800 | 35850 | 35850 | 35800 | 201 |
| 249 | 20230913 | 150700 | 11616646550 | 35850 | 35800 | 35850 | 35800 | 215 |
| 250 | 20230913 | 150600 | 11608944550 | 35850 | 35800 | 35850 | 35800 | 175 |
| 251 | 20230913 | 150500 | 11602676250 | 35750 | 35750 | 35800 | 35750 | 283 |
| 252 | 20230913 | 150400 | 11592553050 | 35700 | 35700 | 35800 | 35550 | 1874 |
| 253 | 20230913 | 150300 | 11525711400 | 35700 | 35750 | 35750 | 35700 | 493 |
| 254 | 20230913 | 150200 | 11508090450 | 35750 | 35750 | 35800 | 35750 | 105 |
| 255 | 20230913 | 150100 | 11504335900 | 35750 | 35800 | 35850 | 35750 | 517 |
| 256 | 20230913 | 150000 | 11485830800 | 35800 | 35800 | 35850 | 35800 | 178 |
| 257 | 20230913 | 145900 | 11479456250 | 35800 | 35800 | 35800 | 35800 | 162 |
| 258 | 20230913 | 145800 | 11473656650 | 35800 | 35850 | 35850 | 35800 | 756 |
| 259 | 20230913 | 145700 | 11446554700 | 35850 | 35850 | 35850 | 35850 | 74 |
| 260 | 20230913 | 145600 | 11443901800 | 35850 | 35850 | 35900 | 35850 | 270 |
| 261 | 20230913 | 145500 | 11434221350 | 35850 | 35850 | 35850 | 35850 | 115 |
| 262 | 20230913 | 145400 | 11430098600 | 35850 | 35850 | 35900 | 35850 | 509 |
| 263 | 20230913 | 145300 | 11411829150 | 35850 | 35900 | 35900 | 35850 | 331 |
| 264 | 20230913 | 145200 | 11399951300 | 35850 | 35950 | 36000 | 35850 | 776 |
| 265 | 20230913 | 145100 | 11372083650 | 35950 | 35950 | 35950 | 35950 | 376 |
| 266 | 20230913 | 145000 | 11358566450 | 35950 | 35950 | 36000 | 35950 | 441 |
| 267 | 20230913 | 144900 | 11342712400 | 35950 | 35900 | 35950 | 35900 | 320 |
| 268 | 20230913 | 144800 | 11331212450 | 35900 | 35850 | 35900 | 35850 | 490 |
| 269 | 20230913 | 144700 | 11313632300 | 35800 | 35900 | 35950 | 35800 | 1444 |
| 270 | 20230913 | 144600 | 11261841650 | 35900 | 35900 | 35900 | 35900 | 114 |
| 271 | 20230913 | 144500 | 11257749050 | 35900 | 35850 | 35900 | 35850 | 237 |
| 272 | 20230913 | 144400 | 11249243200 | 35850 | 35850 | 35950 | 35850 | 167 |
| 273 | 20230913 | 144300 | 11243253550 | 35850 | 35900 | 35950 | 35850 | 343 |
| 274 | 20230913 | 144200 | 11230941400 | 35900 | 35900 | 35950 | 35850 | 550 |
| 275 | 20230913 | 144100 | 11211196800 | 35900 | 35900 | 35900 | 35850 | 116 |
| 276 | 20230913 | 144000 | 11207036800 | 35900 | 35850 | 35900 | 35850 | 243 |
| 277 | 20230913 | 143900 | 11198323750 | 35900 | 35900 | 35900 | 35850 | 232 |
| 278 | 20230913 | 143800 | 11189998800 | 35900 | 35900 | 35900 | 35900 | 320 |
| 279 | 20230913 | 143700 | 11178510800 | 35950 | 35950 | 35950 | 35900 | 418 |
| 280 | 20230913 | 143600 | 11163486400 | 35950 | 36050 | 36100 | 35700 | 6496 |
| 281 | 20230913 | 143500 | 10930347900 | 36050 | 36050 | 36150 | 36050 | 56 |
| 282 | 20230913 | 143400 | 10928328800 | 36150 | 36050 | 36150 | 36050 | 99 |
| 283 | 20230913 | 143300 | 10924759750 | 36050 | 36200 | 36200 | 36050 | 1638 |
| 284 | 20230913 | 143200 | 10865604450 | 36150 | 36100 | 36200 | 36100 | 105 |
| 285 | 20230913 | 143100 | 10861806000 | 36100 | 36150 | 36150 | 36100 | 671 |
| 286 | 20230913 | 143000 | 10837551400 | 36100 | 36100 | 36150 | 36100 | 99 |
| 287 | 20230913 | 142900 | 10833976400 | 36100 | 36100 | 36150 | 36100 | 63 |
| 288 | 20230913 | 142800 | 10831702050 | 36100 | 36100 | 36150 | 36100 | 251 |
| 289 | 20230913 | 142700 | 10822631250 | 36150 | 36150 | 36150 | 36100 | 77 |
| 290 | 20230913 | 142600 | 10819850850 | 36100 | 36100 | 36100 | 36100 | 44 |
| 291 | 20230913 | 142500 | 10818262450 | 36150 | 36100 | 36150 | 36100 | 100 |
| 292 | 20230913 | 142400 | 10814652000 | 36100 | 36100 | 36100 | 36100 | 315 |
| 293 | 20230913 | 142300 | 10803280500 | 36100 | 36150 | 36150 | 36100 | 270 |
| 294 | 20230913 | 142200 | 10793527500 | 36150 | 36100 | 36150 | 36100 | 137 |
| 295 | 20230913 | 142100 | 10788580350 | 36100 | 36100 | 36100 | 36100 | 50 |
| 296 | 20230913 | 142000 | 10786775350 | 36100 | 36100 | 36150 | 36100 | 238 |
| 297 | 20230913 | 141900 | 10778173450 | 36150 | 36100 | 36150 | 36100 | 288 |
| 298 | 20230913 | 141800 | 10767767500 | 36050 | 36050 | 36150 | 36050 | 1294 |
| 299 | 20230913 | 141700 | 10721064500 | 36050 | 36150 | 36150 | 36050 | 1374 |
| 300 | 20230913 | 141600 | 10671438350 | 36200 | 36250 | 36300 | 36200 | 1161 |
| 301 | 20230913 | 141500 | 10629371700 | 36250 | 36300 | 36300 | 36250 | 44 |
| 302 | 20230913 | 141400 | 10627775800 | 36300 | 36250 | 36350 | 36250 | 245 |
| 303 | 20230913 | 141300 | 10618886500 | 36250 | 36400 | 36450 | 36250 | 3318 |
| 304 | 20230913 | 141200 | 10498378450 | 36400 | 36400 | 36450 | 36400 | 301 |
| 305 | 20230913 | 141100 | 10487409650 | 36400 | 36400 | 36450 | 36350 | 1116 |
| 306 | 20230913 | 141000 | 10446772300 | 36350 | 36400 | 36400 | 36350 | 192 |
| 307 | 20230913 | 140900 | 10439788150 | 36350 | 36400 | 36400 | 36350 | 264 |
| 308 | 20230913 | 140800 | 10430188000 | 36350 | 36450 | 36450 | 36350 | 392 |
| 309 | 20230913 | 140700 | 10415934500 | 36450 | 36400 | 36450 | 36350 | 207 |
| 310 | 20230913 | 140600 | 10408393950 | 36400 | 36400 | 36450 | 36400 | 153 |
| 311 | 20230913 | 140500 | 10402822650 | 36450 | 36400 | 36450 | 36400 | 499 |
| 312 | 20230913 | 140400 | 10384640100 | 36400 | 36400 | 36450 | 36400 | 139 |
| 313 | 20230913 | 140300 | 10379576050 | 36450 | 36450 | 36450 | 36400 | 213 |
| 314 | 20230913 | 140200 | 10371817150 | 36400 | 36450 | 36450 | 36400 | 211 |
| 315 | 20230913 | 140100 | 10364128650 | 36400 | 36400 | 36450 | 36400 | 292 |
| 316 | 20230913 | 140000 | 10353491250 | 36400 | 36400 | 36450 | 36400 | 258 |
| 317 | 20230913 | 135900 | 10344094150 | 36400 | 36450 | 36450 | 36400 | 221 |
| 318 | 20230913 | 135800 | 10336043100 | 36400 | 36450 | 36450 | 36400 | 343 |
| 319 | 20230913 | 135700 | 10323548900 | 36400 | 36400 | 36450 | 36400 | 144 |
| 320 | 20230913 | 135600 | 10318302000 | 36400 | 36500 | 36500 | 36400 | 236 |
| 321 | 20230913 | 135500 | 10309699100 | 36500 | 36400 | 36500 | 36400 | 196 |
| 322 | 20230913 | 135400 | 10302556900 | 36400 | 36450 | 36450 | 36400 | 632 |
| 323 | 20230913 | 135300 | 10279526400 | 36450 | 36350 | 36450 | 36350 | 550 |
| 324 | 20230913 | 135200 | 10259500850 | 36450 | 36400 | 36450 | 36350 | 1018 |
| 325 | 20230913 | 135100 | 10222450400 | 36350 | 36400 | 36400 | 36350 | 144 |
| 326 | 20230913 | 135000 | 10217210650 | 36350 | 36350 | 36400 | 36350 | 306 |
| 327 | 20230913 | 134900 | 10206074500 | 36350 | 36350 | 36400 | 36350 | 189 |
| 328 | 20230913 | 134800 | 10199197150 | 36350 | 36400 | 36400 | 36350 | 129 |
| 329 | 20230913 | 134700 | 10194503850 | 36400 | 36400 | 36400 | 36350 | 326 |
| 330 | 20230913 | 134600 | 10182647350 | 36400 | 36400 | 36400 | 36350 | 191 |
| 331 | 20230913 | 134500 | 10175702850 | 36400 | 36350 | 36400 | 36350 | 42 |
| 332 | 20230913 | 134400 | 10174176100 | 36350 | 36350 | 36350 | 36350 | 108 |
| 333 | 20230913 | 134300 | 10170250300 | 36350 | 36350 | 36400 | 36350 | 132 |
| 334 | 20230913 | 134200 | 10165452050 | 36350 | 36300 | 36350 | 36300 | 345 |
| 335 | 20230913 | 134100 | 10152912550 | 36300 | 36300 | 36350 | 36300 | 51 |
| 336 | 20230913 | 134000 | 10151060600 | 36300 | 36300 | 36300 | 36300 | 37 |
| 337 | 20230913 | 133900 | 10149717500 | 36300 | 36300 | 36350 | 36300 | 330 |
| 338 | 20230913 | 133800 | 10137726250 | 36300 | 36350 | 36350 | 36300 | 171 |
| 339 | 20230913 | 133700 | 10131518850 | 36300 | 36400 | 36400 | 36300 | 50 |
| 340 | 20230913 | 133600 | 10129703700 | 36250 | 36450 | 36450 | 36250 | 780 |
| 341 | 20230913 | 133500 | 10101341300 | 36400 | 36450 | 36450 | 36400 | 161 |
| 342 | 20230913 | 133400 | 10095479250 | 36450 | 36500 | 36550 | 36450 | 609 |
| 343 | 20230913 | 133300 | 10073250300 | 36500 | 36500 | 36550 | 36450 | 779 |
| 344 | 20230913 | 133200 | 10044809500 | 36500 | 36350 | 36600 | 36350 | 1990 |
| 345 | 20230913 | 133100 | 9972248250 | 36300 | 36400 | 36400 | 36300 | 1702 |
| 346 | 20230913 | 133000 | 9910434550 | 36400 | 36300 | 36400 | 36300 | 167 |
| 347 | 20230913 | 132900 | 9904359250 | 36400 | 36400 | 36400 | 36350 | 235 |
| 348 | 20230913 | 132800 | 9895810000 | 36400 | 36450 | 36450 | 36400 | 174 |
| 349 | 20230913 | 132700 | 9889472700 | 36450 | 36400 | 36450 | 36400 | 585 |
| 350 | 20230913 | 132600 | 9868176400 | 36400 | 36350 | 36400 | 36350 | 121 |
| 351 | 20230913 | 132500 | 9863776400 | 36400 | 36250 | 36400 | 36250 | 161 |
| 352 | 20230913 | 132400 | 9857917000 | 36400 | 36400 | 36400 | 36400 | 11 |
| 353 | 20230913 | 132300 | 9857516600 | 36400 | 36350 | 36400 | 36250 | 1815 |
| 354 | 20230913 | 132200 | 9791495100 | 36350 | 36300 | 36350 | 36250 | 614 |
| 355 | 20230913 | 132100 | 9769204200 | 36300 | 36250 | 36300 | 36250 | 19 |
| 356 | 20230913 | 132000 | 9768515100 | 36250 | 36250 | 36300 | 36250 | 80 |
| 357 | 20230913 | 131900 | 9765614200 | 36250 | 36300 | 36300 | 36250 | 21 |
| 358 | 20230913 | 131800 | 9764852150 | 36300 | 36250 | 36300 | 36250 | 488 |
| 359 | 20230913 | 131700 | 9747157000 | 36300 | 36250 | 36300 | 36250 | 747 |
| 360 | 20230913 | 131600 | 9720059350 | 36200 | 36250 | 36250 | 36200 | 54 |
| 361 | 20230913 | 131500 | 9718102050 | 36200 | 36200 | 36200 | 36200 | 116 |
| 362 | 20230913 | 131400 | 9713902850 | 36200 | 36200 | 36250 | 36200 | 774 |
| 363 | 20230913 | 131300 | 9685883800 | 36200 | 36200 | 36250 | 36150 | 670 |
| 364 | 20230913 | 131200 | 9661631500 | 36150 | 36150 | 36200 | 36150 | 78 |
| 365 | 20230913 | 131100 | 9658811750 | 36150 | 36150 | 36150 | 36150 | 246 |
| 366 | 20230913 | 131000 | 9649918850 | 36200 | 36300 | 36300 | 36200 | 1014 |
| 367 | 20230913 | 130900 | 9613144900 | 36300 | 36400 | 36400 | 36300 | 280 |
| 368 | 20230913 | 130800 | 9602958300 | 36400 | 36400 | 36400 | 36350 | 364 |
| 369 | 20230913 | 130700 | 9589719900 | 36400 | 36400 | 36400 | 36350 | 269 |
| 370 | 20230913 | 130600 | 9579937300 | 36400 | 36400 | 36450 | 36350 | 458 |
| 371 | 20230913 | 130500 | 9563264600 | 36400 | 36450 | 36500 | 36300 | 1914 |
| 372 | 20230913 | 130400 | 9493635150 | 36500 | 36400 | 36500 | 36400 | 197 |
| 373 | 20230913 | 130300 | 9486450800 | 36450 | 36450 | 36500 | 36450 | 258 |
| 374 | 20230913 | 130200 | 9477045250 | 36400 | 36450 | 36450 | 36400 | 669 |
| 375 | 20230913 | 130100 | 9452677300 | 36450 | 36450 | 36450 | 36400 | 364 |
| 376 | 20230913 | 130000 | 9439409550 | 36450 | 36400 | 36450 | 36350 | 668 |
| 377 | 20230913 | 125900 | 9415086650 | 36400 | 36500 | 36600 | 36400 | 1267 |
| 378 | 20230913 | 125800 | 9368828500 | 36400 | 36400 | 36550 | 36350 | 2980 |
| 379 | 20230913 | 125700 | 9260311850 | 36400 | 36400 | 36600 | 36350 | 6114 |
| 380 | 20230913 | 125600 | 9037572650 | 36400 | 36200 | 36400 | 36200 | 1552 |
| 381 | 20230913 | 125500 | 8981219350 | 36150 | 36250 | 36250 | 36150 | 64 |
| 382 | 20230913 | 125400 | 8978902950 | 36150 | 36200 | 36200 | 36150 | 204 |
| 383 | 20230913 | 125300 | 8971518950 | 36150 | 36200 | 36200 | 36150 | 549 |
| 384 | 20230913 | 125200 | 8951662450 | 36150 | 36150 | 36150 | 36150 | 127 |
| 385 | 20230913 | 125100 | 8947071400 | 36150 | 36150 | 36150 | 36150 | 133 |
| 386 | 20230913 | 125000 | 8942263450 | 36150 | 36150 | 36200 | 36150 | 844 |
| 387 | 20230913 | 124900 | 8911744450 | 36150 | 36150 | 36250 | 36150 | 145 |
| 388 | 20230913 | 124800 | 8906496800 | 36150 | 36200 | 36200 | 36150 | 121 |
| 389 | 20230913 | 124700 | 8902116850 | 36200 | 36200 | 36200 | 36150 | 199 |
| 390 | 20230913 | 124600 | 8894915700 | 36250 | 36250 | 36300 | 36200 | 712 |
| 391 | 20230913 | 124500 | 8869126450 | 36200 | 36300 | 36300 | 36200 | 158 |
| 392 | 20230913 | 124400 | 8863392850 | 36300 | 36300 | 36300 | 36200 | 105 |
| 393 | 20230913 | 124300 | 8859582850 | 36200 | 36200 | 36300 | 36200 | 109 |
| 394 | 20230913 | 124200 | 8855626750 | 36250 | 36250 | 36250 | 36250 | 238 |
| 395 | 20230913 | 124100 | 8846999250 | 36200 | 36250 | 36300 | 36200 | 171 |
| 396 | 20230913 | 124000 | 8840799550 | 36250 | 36200 | 36300 | 36200 | 132 |
| 397 | 20230913 | 123900 | 8836014450 | 36250 | 36250 | 36300 | 36200 | 359 |
| 398 | 20230913 | 123800 | 8822993700 | 36250 | 36200 | 36250 | 36200 | 385 |
| 399 | 20230913 | 123700 | 8809052150 | 36200 | 36150 | 36200 | 36150 | 139 |
| 400 | 20230913 | 123600 | 8804020950 | 36200 | 36150 | 36200 | 36150 | 113 |
| 401 | 20230913 | 123500 | 8799930900 | 36200 | 36150 | 36200 | 36150 | 229 |
| 402 | 20230913 | 123400 | 8791649750 | 36150 | 36100 | 36150 | 36100 | 147 |
| 403 | 20230913 | 123300 | 8786337550 | 36100 | 36100 | 36150 | 36100 | 327 |
| 404 | 20230913 | 123200 | 8774524600 | 36100 | 36050 | 36100 | 36050 | 258 |
| 405 | 20230913 | 123100 | 8765219300 | 36050 | 36000 | 36050 | 36000 | 334 |
| 406 | 20230913 | 123000 | 8753178800 | 36050 | 36000 | 36050 | 36000 | 10 |
| 407 | 20230913 | 122900 | 8752818550 | 36000 | 36000 | 36050 | 36000 | 122 |
| 408 | 20230913 | 122800 | 8748426200 | 36050 | 36050 | 36050 | 36050 | 46 |
| 409 | 20230913 | 122700 | 8746767900 | 35900 | 35850 | 36050 | 35850 | 1357 |
| 410 | 20230913 | 122600 | 8698031400 | 35850 | 35850 | 35850 | 35850 | 4 |
| 411 | 20230913 | 122500 | 8697888000 | 35850 | 35850 | 35850 | 35850 | 53 |
| 412 | 20230913 | 122400 | 8695987950 | 35850 | 35850 | 35850 | 35850 | 58 |
| 413 | 20230913 | 122300 | 8693908650 | 35850 | 35750 | 35850 | 35750 | 1191 |
| 414 | 20230913 | 122200 | 8651270850 | 35800 | 35800 | 35800 | 35800 | 181 |
| 415 | 20230913 | 122100 | 8644791050 | 35800 | 35800 | 35850 | 35800 | 104 |
| 416 | 20230913 | 122000 | 8641067800 | 35800 | 35800 | 35850 | 35750 | 646 |
| 417 | 20230913 | 121900 | 8617949600 | 35850 | 35850 | 35900 | 35850 | 964 |
| 418 | 20230913 | 121800 | 8583390100 | 35850 | 35900 | 35900 | 35850 | 1098 |
| 419 | 20230913 | 121700 | 8543973450 | 35900 | 35900 | 35950 | 35900 | 69 |
| 420 | 20230913 | 121600 | 8541496300 | 35900 | 35950 | 35950 | 35900 | 36 |
| 421 | 20230913 | 121500 | 8540203800 | 35950 | 35900 | 35950 | 35900 | 65 |
| 422 | 20230913 | 121400 | 8537869550 | 35900 | 35900 | 35950 | 35900 | 423 |
| 423 | 20230913 | 121300 | 8522683200 | 35900 | 35900 | 35900 | 35900 | 369 |
| 424 | 20230913 | 121200 | 8509436100 | 35950 | 35900 | 35950 | 35900 | 222 |
| 425 | 20230913 | 121100 | 8501466050 | 35900 | 35900 | 35900 | 35900 | 1076 |
| 426 | 20230913 | 121000 | 8462837650 | 35900 | 36000 | 36000 | 35900 | 2935 |
| 427 | 20230913 | 120900 | 8357277350 | 36000 | 36000 | 36000 | 36000 | 38 |
| 428 | 20230913 | 120800 | 8355909350 | 36000 | 36000 | 36050 | 36000 | 48 |
| 429 | 20230913 | 120700 | 8354180800 | 36000 | 36000 | 36050 | 36000 | 199 |
| 430 | 20230913 | 120600 | 8347015550 | 36000 | 36050 | 36050 | 36000 | 194 |
| 431 | 20230913 | 120500 | 8340024650 | 36050 | 36100 | 36100 | 36000 | 172 |
| 432 | 20230913 | 120400 | 8333824250 | 36050 | 36050 | 36150 | 36050 | 826 |
| 433 | 20230913 | 120300 | 8304046850 | 36050 | 36050 | 36050 | 36050 | 59 |
| 434 | 20230913 | 120200 | 8301919900 | 36050 | 36050 | 36100 | 36050 | 131 |
| 435 | 20230913 | 120100 | 8297192750 | 36050 | 36050 | 36050 | 36050 | 133 |
| 436 | 20230913 | 120000 | 8292398100 | 36100 | 36000 | 36100 | 36000 | 885 |
| 437 | 20230913 | 115900 | 8260493600 | 36000 | 36050 | 36050 | 36000 | 8 |
| 438 | 20230913 | 115800 | 8260205450 | 36000 | 36050 | 36050 | 35950 | 167 |
| 439 | 20230913 | 115700 | 8254193700 | 36050 | 35950 | 36050 | 35950 | 215 |
| 440 | 20230913 | 115600 | 8246452000 | 36000 | 36000 | 36000 | 36000 | 468 |
| 441 | 20230913 | 115500 | 8229604000 | 36000 | 36000 | 36050 | 36000 | 843 |
| 442 | 20230913 | 115400 | 8199255850 | 36000 | 36050 | 36050 | 36000 | 678 |
| 443 | 20230913 | 115300 | 8174844800 | 36050 | 36150 | 36150 | 36050 | 1195 |
| 444 | 20230913 | 115200 | 8131762350 | 36050 | 36100 | 36100 | 36050 | 250 |
| 445 | 20230913 | 115100 | 8122737550 | 36050 | 36100 | 36100 | 36050 | 148 |
| 446 | 20230913 | 115000 | 8117396450 | 36050 | 36050 | 36100 | 36050 | 63 |
| 447 | 20230913 | 114900 | 8115122800 | 36050 | 36050 | 36100 | 36050 | 104 |
| 448 | 20230913 | 114800 | 8111373550 | 36050 | 36050 | 36100 | 36050 | 40 |
| 449 | 20230913 | 114700 | 8109931500 | 36050 | 36050 | 36050 | 36050 | 78 |
| 450 | 20230913 | 114600 | 8107119600 | 36100 | 36050 | 36100 | 36050 | 42 |
| 451 | 20230913 | 114500 | 8105605400 | 36050 | 36050 | 36050 | 36050 | 279 |
| 452 | 20230913 | 114400 | 8095547450 | 36050 | 36100 | 36100 | 36050 | 120 |
| 453 | 20230913 | 114300 | 8091221350 | 36100 | 36050 | 36100 | 36050 | 54 |
| 454 | 20230913 | 114200 | 8089273700 | 36050 | 36050 | 36050 | 36050 | 60 |
| 455 | 20230913 | 114100 | 8087110700 | 36050 | 36050 | 36100 | 36050 | 141 |
| 456 | 20230913 | 114000 | 8082027600 | 36050 | 36050 | 36050 | 36050 | 45 |
| 457 | 20230913 | 113900 | 8080405350 | 36050 | 36050 | 36100 | 36050 | 66 |
| 458 | 20230913 | 113800 | 8078026000 | 36050 | 36050 | 36050 | 36050 | 103 |
| 459 | 20230913 | 113700 | 8074312850 | 36050 | 36050 | 36050 | 36050 | 57 |
| 460 | 20230913 | 113600 | 8072258000 | 36050 | 36100 | 36100 | 36050 | 91 |
| 461 | 20230913 | 113500 | 8068975950 | 36050 | 36050 | 36050 | 36050 | 61 |
| 462 | 20230913 | 113400 | 8066776900 | 36100 | 36000 | 36100 | 36000 | 148 |
| 463 | 20230913 | 113300 | 8061443350 | 36100 | 36100 | 36100 | 36000 | 139 |
| 464 | 20230913 | 113200 | 8056425850 | 36000 | 36000 | 36100 | 36000 | 133 |
| 465 | 20230913 | 113100 | 8051634050 | 36000 | 36000 | 36050 | 36000 | 173 |
| 466 | 20230913 | 113000 | 8045402250 | 36050 | 36000 | 36050 | 36000 | 886 |
| 467 | 20230913 | 112900 | 8013468800 | 36000 | 36050 | 36050 | 36000 | 582 |
| 468 | 20230913 | 112800 | 7992504450 | 36050 | 36050 | 36050 | 36000 | 188 |
| 469 | 20230913 | 112700 | 7985727300 | 36050 | 36000 | 36050 | 36000 | 729 |
| 470 | 20230913 | 112600 | 7959459900 | 36000 | 36100 | 36100 | 35950 | 2136 |
| 471 | 20230913 | 112500 | 7882531100 | 36100 | 36150 | 36150 | 36100 | 1062 |
| 472 | 20230913 | 112400 | 7844163550 | 36150 | 36150 | 36150 | 36150 | 247 |
| 473 | 20230913 | 112300 | 7835234500 | 36150 | 36150 | 36200 | 36150 | 70 |
| 474 | 20230913 | 112200 | 7832703950 | 36150 | 36150 | 36200 | 36150 | 110 |
| 475 | 20230913 | 112100 | 7828727350 | 36150 | 36150 | 36200 | 36150 | 467 |
| 476 | 20230913 | 112000 | 7811834700 | 36150 | 36150 | 36200 | 36150 | 74 |
| 477 | 20230913 | 111900 | 7809159450 | 36150 | 36200 | 36200 | 36150 | 432 |
| 478 | 20230913 | 111800 | 7793534200 | 36200 | 36250 | 36250 | 36200 | 763 |
| 479 | 20230913 | 111700 | 7765888550 | 36250 | 36300 | 36300 | 36250 | 45 |
| 480 | 20230913 | 111600 | 7764256150 | 36250 | 36300 | 36300 | 36250 | 71 |
| 481 | 20230913 | 111500 | 7761682250 | 36300 | 36300 | 36300 | 36250 | 951 |
| 482 | 20230913 | 111400 | 7727205550 | 36300 | 36300 | 36300 | 36250 | 10 |
| 483 | 20230913 | 111300 | 7726842900 | 36300 | 36250 | 36300 | 36250 | 360 |
| 484 | 20230913 | 111200 | 7713776350 | 36250 | 36250 | 36250 | 36250 | 58 |
| 485 | 20230913 | 111100 | 7711673850 | 36250 | 36250 | 36250 | 36250 | 187 |
| 486 | 20230913 | 111000 | 7704895100 | 36300 | 36300 | 36300 | 36250 | 686 |
| 487 | 20230913 | 110900 | 7679996450 | 36350 | 36350 | 36350 | 36350 | 418 |
| 488 | 20230913 | 110800 | 7664802150 | 36400 | 36450 | 36450 | 36400 | 1474 |
| 489 | 20230913 | 110700 | 7611099900 | 36500 | 36450 | 36500 | 36450 | 71 |
| 490 | 20230913 | 110600 | 7608509150 | 36450 | 36500 | 36550 | 36450 | 471 |
| 491 | 20230913 | 110500 | 7591319400 | 36550 | 36450 | 36550 | 36450 | 404 |
| 492 | 20230913 | 110400 | 7576580300 | 36450 | 36500 | 36550 | 36450 | 1561 |
| 493 | 20230913 | 110300 | 7519587200 | 36500 | 36500 | 36550 | 36450 | 1928 |
| 494 | 20230913 | 110200 | 7449208250 | 36450 | 36400 | 36450 | 36300 | 717 |
| 495 | 20230913 | 110100 | 7423083900 | 36400 | 36250 | 36400 | 36250 | 1550 |
| 496 | 20230913 | 110000 | 7366815950 | 36200 | 36300 | 36300 | 36200 | 563 |
| 497 | 20230913 | 105900 | 7346410000 | 36300 | 36250 | 36300 | 36250 | 170 |
| 498 | 20230913 | 105800 | 7340239150 | 36250 | 36250 | 36300 | 36250 | 338 |
| 499 | 20230913 | 105700 | 7327986600 | 36250 | 36250 | 36250 | 36200 | 232 |
| 500 | 20230913 | 105600 | 7319584200 | 36200 | 36200 | 36200 | 36200 | 738 |
| 501 | 20230913 | 105500 | 7292868600 | 36200 | 36150 | 36200 | 36150 | 257 |
| 502 | 20230913 | 105400 | 7283576550 | 36150 | 36150 | 36150 | 36100 | 611 |
| 503 | 20230913 | 105300 | 7261499450 | 36100 | 36100 | 36100 | 36100 | 48 |
| 504 | 20230913 | 105200 | 7259766650 | 36100 | 36150 | 36150 | 36100 | 672 |
| 505 | 20230913 | 105100 | 7235480700 | 36200 | 36250 | 36250 | 36200 | 670 |
| 506 | 20230913 | 105000 | 7211206400 | 36250 | 36250 | 36250 | 36250 | 1010 |
| 507 | 20230913 | 104900 | 7174593900 | 36300 | 36250 | 36350 | 36250 | 246 |
| 508 | 20230913 | 104800 | 7165655000 | 36300 | 36350 | 36350 | 36300 | 783 |
| 509 | 20230913 | 104700 | 7137209750 | 36350 | 36400 | 36400 | 36350 | 295 |
| 510 | 20230913 | 104600 | 7126484950 | 36350 | 36300 | 36400 | 36300 | 1313 |
| 511 | 20230913 | 104500 | 7078761100 | 36300 | 36250 | 36300 | 36250 | 40 |
| 512 | 20230913 | 104400 | 7077310550 | 36250 | 36250 | 36250 | 36250 | 211 |
| 513 | 20230913 | 104300 | 7069661800 | 36250 | 36250 | 36300 | 36250 | 219 |
| 514 | 20230913 | 104200 | 7061721550 | 36250 | 36200 | 36250 | 36200 | 329 |
| 515 | 20230913 | 104100 | 7049800250 | 36250 | 36200 | 36250 | 36200 | 74 |
| 516 | 20230913 | 104000 | 7047120750 | 36250 | 36250 | 36250 | 36100 | 2948 |
| 517 | 20230913 | 103900 | 6940454700 | 36250 | 36250 | 36250 | 36250 | 467 |
| 518 | 20230913 | 103800 | 6923525950 | 36300 | 36250 | 36300 | 36250 | 403 |
| 519 | 20230913 | 103700 | 6908915750 | 36300 | 36400 | 36450 | 36300 | 823 |
| 520 | 20230913 | 103600 | 6878987050 | 36400 | 36400 | 36450 | 36400 | 241 |
| 521 | 20230913 | 103500 | 6870214600 | 36400 | 36250 | 36400 | 36250 | 1119 |
| 522 | 20230913 | 103400 | 6829514900 | 36250 | 36350 | 36350 | 36250 | 1170 |
| 523 | 20230913 | 103300 | 6787025300 | 36350 | 36400 | 36400 | 36350 | 1053 |
| 524 | 20230913 | 103200 | 6748702050 | 36400 | 36450 | 36450 | 36400 | 496 |
| 525 | 20230913 | 103100 | 6730630050 | 36450 | 36450 | 36500 | 36400 | 1344 |
| 526 | 20230913 | 103000 | 6681689300 | 36400 | 36450 | 36450 | 36400 | 800 |
| 527 | 20230913 | 102900 | 6652529750 | 36400 | 36450 | 36500 | 36400 | 909 |
| 528 | 20230913 | 102800 | 6619397750 | 36450 | 36500 | 36550 | 36450 | 2626 |
| 529 | 20230913 | 102700 | 6523566700 | 36500 | 36500 | 36500 | 36500 | 463 |
| 530 | 20230913 | 102600 | 6506667200 | 36500 | 36550 | 36550 | 36500 | 582 |
| 531 | 20230913 | 102500 | 6485412050 | 36600 | 36650 | 36650 | 36600 | 397 |
| 532 | 20230913 | 102400 | 6470876700 | 36650 | 36500 | 36750 | 36500 | 2863 |
| 533 | 20230913 | 102300 | 6366084000 | 36500 | 36500 | 36500 | 36500 | 966 |
| 534 | 20230913 | 102200 | 6330825000 | 36500 | 36700 | 36700 | 36500 | 1970 |
| 535 | 20230913 | 102100 | 6258760700 | 36700 | 36750 | 36750 | 36700 | 489 |
| 536 | 20230913 | 102000 | 6240796400 | 36750 | 36750 | 36800 | 36750 | 218 |
| 537 | 20230913 | 101900 | 6232782800 | 36750 | 36800 | 36850 | 36750 | 120 |
| 538 | 20230913 | 101800 | 6228368350 | 36900 | 36800 | 36900 | 36750 | 758 |
| 539 | 20230913 | 101700 | 6200468850 | 36800 | 36850 | 36900 | 36800 | 974 |
| 540 | 20230913 | 101600 | 6164595200 | 36850 | 36850 | 36900 | 36850 | 91 |
| 541 | 20230913 | 101500 | 6161240100 | 36900 | 36900 | 36900 | 36900 | 579 |
| 542 | 20230913 | 101400 | 6139875000 | 36900 | 36950 | 36950 | 36900 | 338 |
| 543 | 20230913 | 101300 | 6127402200 | 36900 | 36950 | 37000 | 36900 | 276 |
| 544 | 20230913 | 101200 | 6117213600 | 36950 | 36900 | 37000 | 36900 | 812 |
| 545 | 20230913 | 101100 | 6087215950 | 36900 | 36850 | 36900 | 36850 | 71 |
| 546 | 20230913 | 101000 | 6084596900 | 36850 | 36950 | 36950 | 36850 | 907 |
| 547 | 20230913 | 100900 | 6051118400 | 36950 | 36900 | 36950 | 36900 | 120 |
| 548 | 20230913 | 100800 | 6046685150 | 36900 | 37050 | 37050 | 36900 | 618 |
| 549 | 20230913 | 100700 | 6023819500 | 37050 | 36950 | 37250 | 36950 | 7603 |
| 550 | 20230913 | 100600 | 5741872500 | 36850 | 36950 | 37000 | 36850 | 896 |
| 551 | 20230913 | 100500 | 5708783550 | 36950 | 36850 | 36950 | 36850 | 1441 |
| 552 | 20230913 | 100400 | 5655577900 | 36850 | 36800 | 36900 | 36800 | 826 |
| 553 | 20230913 | 100300 | 5625159250 | 36800 | 36750 | 36800 | 36650 | 1069 |
| 554 | 20230913 | 100200 | 5585889100 | 36750 | 36850 | 36850 | 36700 | 792 |
| 555 | 20230913 | 100100 | 5556770000 | 36800 | 36750 | 36850 | 36750 | 435 |
| 556 | 20230913 | 100000 | 5540763100 | 36850 | 36700 | 36850 | 36650 | 2089 |
| 557 | 20230913 | 095900 | 5463956150 | 36700 | 36700 | 36750 | 36650 | 322 |
| 558 | 20230913 | 095800 | 5452140450 | 36700 | 36650 | 36700 | 36600 | 387 |
| 559 | 20230913 | 095700 | 5437953850 | 36650 | 36600 | 36650 | 36600 | 38 |
| 560 | 20230913 | 095600 | 5436562850 | 36650 | 36550 | 36650 | 36550 | 269 |
| 561 | 20230913 | 095500 | 5426720750 | 36550 | 36550 | 36600 | 36500 | 1140 |
| 562 | 20230913 | 095400 | 5385048250 | 36500 | 36500 | 36550 | 36450 | 4841 |
| 563 | 20230913 | 095300 | 5208378900 | 36500 | 36600 | 36600 | 36500 | 1289 |
| 564 | 20230913 | 095200 | 5161282300 | 36650 | 36800 | 36800 | 36650 | 986 |
| 565 | 20230913 | 095100 | 5125058700 | 36800 | 36800 | 36800 | 36750 | 664 |
| 566 | 20230913 | 095000 | 5100624250 | 36800 | 36950 | 36950 | 36800 | 1244 |
| 567 | 20230913 | 094900 | 5054810200 | 37000 | 37150 | 37200 | 36950 | 1604 |
| 568 | 20230913 | 094800 | 4995342350 | 37150 | 37200 | 37250 | 37100 | 2530 |
| 569 | 20230913 | 094700 | 4901221000 | 37150 | 37100 | 37200 | 37100 | 2297 |
| 570 | 20230913 | 094600 | 4815909900 | 37100 | 37000 | 37150 | 37000 | 2041 |
| 571 | 20230913 | 094500 | 4740198700 | 37000 | 37250 | 37250 | 37000 | 1362 |
| 572 | 20230913 | 094400 | 4689664300 | 37200 | 36950 | 37250 | 36900 | 5148 |
| 573 | 20230913 | 094300 | 4498608700 | 36950 | 36900 | 36950 | 36900 | 1370 |
| 574 | 20230913 | 094200 | 4448036700 | 36800 | 36900 | 36950 | 36800 | 1240 |
| 575 | 20230913 | 094100 | 4402341200 | 36900 | 36800 | 36900 | 36700 | 2468 |
| 576 | 20230913 | 094000 | 4311497400 | 36800 | 36600 | 36800 | 36600 | 2703 |
| 577 | 20230913 | 093900 | 4212302750 | 36700 | 36800 | 36850 | 36600 | 6034 |
| 578 | 20230913 | 093800 | 3991113100 | 36850 | 36650 | 36900 | 36600 | 4769 |
| 579 | 20230913 | 093700 | 3815697250 | 36650 | 37000 | 37000 | 36600 | 3236 |
| 580 | 20230913 | 093600 | 3696699500 | 37000 | 37050 | 37150 | 36950 | 2074 |
| 581 | 20230913 | 093500 | 3619841550 | 37150 | 37200 | 37200 | 37050 | 610 |
| 582 | 20230913 | 093400 | 3597195000 | 37100 | 37050 | 37250 | 37050 | 1645 |
| 583 | 20230913 | 093300 | 3536101850 | 37050 | 37150 | 37200 | 37050 | 1853 |
| 584 | 20230913 | 093200 | 3467305850 | 37150 | 37100 | 37200 | 37100 | 1437 |
| 585 | 20230913 | 093100 | 3413931050 | 37150 | 37250 | 37350 | 37100 | 3535 |
| 586 | 20230913 | 093000 | 3282181300 | 37250 | 37000 | 37250 | 36950 | 3009 |
| 587 | 20230913 | 092900 | 3170583650 | 37050 | 37050 | 37050 | 36850 | 1521 |
| 588 | 20230913 | 092800 | 3114345100 | 37050 | 36900 | 37350 | 36900 | 7506 |
| 589 | 20230913 | 092700 | 2835653950 | 36850 | 36900 | 36950 | 36850 | 2447 |
| 590 | 20230913 | 092600 | 2745347350 | 36850 | 36750 | 36900 | 36650 | 3897 |
| 591 | 20230913 | 092500 | 2601957700 | 36750 | 36300 | 36850 | 36300 | 9672 |
| 592 | 20230913 | 092400 | 2248559900 | 36300 | 36150 | 36350 | 36150 | 3932 |
| 593 | 20230913 | 092300 | 2105920700 | 36100 | 35900 | 36150 | 35900 | 3125 |
| 594 | 20230913 | 092200 | 1993346950 | 35850 | 35800 | 35900 | 35800 | 896 |
| 595 | 20230913 | 092100 | 1961231500 | 35800 | 35900 | 35950 | 35800 | 741 |
| 596 | 20230913 | 092000 | 1934637450 | 35900 | 35950 | 36000 | 35900 | 695 |
| 597 | 20230913 | 091900 | 1909654300 | 35950 | 36000 | 36050 | 35950 | 666 |
| 598 | 20230913 | 091800 | 1885673050 | 36050 | 36000 | 36050 | 35950 | 940 |
| 599 | 20230913 | 091700 | 1851805400 | 36000 | 35800 | 36000 | 35800 | 2081 |
| 600 | 20230913 | 091600 | 1777012700 | 35800 | 36000 | 36000 | 35800 | 321 |
| 601 | 20230913 | 091500 | 1765505600 | 36000 | 35850 | 36100 | 35800 | 5553 |
| 602 | 20230913 | 091400 | 1565827800 | 35850 | 35700 | 35900 | 35700 | 3708 |
| 603 | 20230913 | 091300 | 1432972050 | 35750 | 35600 | 35750 | 35600 | 1990 |
| 604 | 20230913 | 091200 | 1361882700 | 35650 | 35600 | 35650 | 35600 | 421 |
| 605 | 20230913 | 091100 | 1346883600 | 35600 | 35750 | 35750 | 35600 | 931 |
| 606 | 20230913 | 091000 | 1313662200 | 35750 | 35750 | 35750 | 35700 | 247 |
| 607 | 20230913 | 090900 | 1304841000 | 35800 | 35550 | 35850 | 35550 | 3348 |
| 608 | 20230913 | 090800 | 1185280200 | 35550 | 35500 | 35600 | 35500 | 1418 |
| 609 | 20230913 | 090700 | 1134837700 | 35500 | 35550 | 35550 | 35500 | 649 |
| 610 | 20230913 | 090600 | 1111786250 | 35550 | 35650 | 35700 | 35550 | 1913 |
| 611 | 20230913 | 090500 | 1043601800 | 35600 | 35800 | 35800 | 35550 | 1985 |
| 612 | 20230913 | 090400 | 972827600 | 35800 | 35450 | 35800 | 35300 | 5137 |
| 613 | 20230913 | 090300 | 790042200 | 35450 | 35400 | 35550 | 35400 | 2275 |
| 614 | 20230913 | 090200 | 709360650 | 35400 | 35250 | 35550 | 35250 | 5946 |
| 615 | 20230913 | 090100 | 498563550 | 35300 | 35200 | 35300 | 35050 | 3595 |
| 616 | 20230913 | 090000 | 372111450 | 35200 | 35000 | 35500 | 34900 | 10592 |