31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 184700 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 5775 |
| 3 | 20230912 | 184600 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 4 | 20230912 | 184500 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 5 | 20230912 | 184400 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 6 | 20230912 | 184300 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 7 | 20230912 | 184200 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 8 | 20230912 | 184100 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 9 | 20230912 | 184000 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 10 | 20230912 | 183900 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 11 | 20230912 | 183800 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 12 | 20230912 | 183700 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 13 | 20230912 | 183600 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 14 | 20230912 | 183500 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 15 | 20230912 | 183400 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 16 | 20230912 | 183300 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 17 | 20230912 | 183200 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 18 | 20230912 | 183100 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 19 | 20230912 | 183000 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 20 | 20230912 | 182900 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 21 | 20230912 | 182800 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 22 | 20230912 | 182700 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 23 | 20230912 | 182600 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 24 | 20230912 | 182500 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 25 | 20230912 | 182400 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 26 | 20230912 | 182300 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 27 | 20230912 | 182200 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 28 | 20230912 | 182100 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 29 | 20230912 | 182000 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 30 | 20230912 | 181900 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 31 | 20230912 | 181800 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 32 | 20230912 | 181700 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 5775 |
| 33 | 20230912 | 181600 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 34 | 20230912 | 181500 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 35 | 20230912 | 181400 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 36 | 20230912 | 181300 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 37 | 20230912 | 181200 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 38 | 20230912 | 181100 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 39 | 20230912 | 181000 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 40 | 20230912 | 180900 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 41 | 20230912 | 180800 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 42 | 20230912 | 180700 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 43 | 20230912 | 180600 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 44 | 20230912 | 180500 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 45 | 20230912 | 180400 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 46 | 20230912 | 180300 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 47 | 20230912 | 180200 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 48 | 20230912 | 180100 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 49 | 20230912 | 180000 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 50 | 20230912 | 175900 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 51 | 20230912 | 175800 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 52 | 20230912 | 175700 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 53 | 20230912 | 175600 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 54 | 20230912 | 175500 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 55 | 20230912 | 175400 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 56 | 20230912 | 175300 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 57 | 20230912 | 175200 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 58 | 20230912 | 175100 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 59 | 20230912 | 175000 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 60 | 20230912 | 174900 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 61 | 20230912 | 174800 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 62 | 20230912 | 174700 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 5775 |
| 63 | 20230912 | 174600 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 64 | 20230912 | 174500 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 65 | 20230912 | 174400 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 66 | 20230912 | 174300 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 67 | 20230912 | 174200 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 68 | 20230912 | 174100 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 69 | 20230912 | 174000 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 70 | 20230912 | 173900 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 71 | 20230912 | 173800 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 72 | 20230912 | 173700 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 73 | 20230912 | 173600 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 74 | 20230912 | 173500 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 75 | 20230912 | 173400 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 76 | 20230912 | 173300 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 77 | 20230912 | 173200 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 78 | 20230912 | 173100 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 79 | 20230912 | 173000 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 80 | 20230912 | 172900 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 81 | 20230912 | 172800 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 82 | 20230912 | 172700 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 83 | 20230912 | 172600 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 84 | 20230912 | 172500 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 85 | 20230912 | 172400 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 86 | 20230912 | 172300 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 87 | 20230912 | 172200 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 88 | 20230912 | 172100 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 89 | 20230912 | 172000 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 90 | 20230912 | 171900 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 91 | 20230912 | 171800 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 92 | 20230912 | 171700 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 5775 |
| 93 | 20230912 | 171600 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 94 | 20230912 | 171500 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 95 | 20230912 | 171400 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 96 | 20230912 | 171300 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 97 | 20230912 | 171200 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 98 | 20230912 | 171100 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 99 | 20230912 | 171000 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 100 | 20230912 | 170900 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 101 | 20230912 | 170800 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 102 | 20230912 | 170700 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 103 | 20230912 | 170600 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 104 | 20230912 | 170500 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 105 | 20230912 | 170400 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 106 | 20230912 | 170300 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 107 | 20230912 | 170200 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 108 | 20230912 | 170100 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 109 | 20230912 | 170000 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 110 | 20230912 | 165900 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 111 | 20230912 | 165800 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 112 | 20230912 | 165700 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 113 | 20230912 | 165600 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 114 | 20230912 | 165500 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 115 | 20230912 | 165400 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 116 | 20230912 | 165300 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 117 | 20230912 | 165200 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 118 | 20230912 | 165100 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 119 | 20230912 | 165000 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 120 | 20230912 | 164900 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 121 | 20230912 | 164800 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 122 | 20230912 | 164700 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 5775 |
| 123 | 20230912 | 164600 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 124 | 20230912 | 164500 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 125 | 20230912 | 164400 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 126 | 20230912 | 164300 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 127 | 20230912 | 164200 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 128 | 20230912 | 164100 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 129 | 20230912 | 164000 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 130 | 20230912 | 163900 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 131 | 20230912 | 163800 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 132 | 20230912 | 163700 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 133 | 20230912 | 163600 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 134 | 20230912 | 163500 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 135 | 20230912 | 163400 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 136 | 20230912 | 163300 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 137 | 20230912 | 163200 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 138 | 20230912 | 163100 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 139 | 20230912 | 163000 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 140 | 20230912 | 162900 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 141 | 20230912 | 162800 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 142 | 20230912 | 162700 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 143 | 20230912 | 162600 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 144 | 20230912 | 162500 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 145 | 20230912 | 162400 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 146 | 20230912 | 162300 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 147 | 20230912 | 162200 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 148 | 20230912 | 162100 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 149 | 20230912 | 162000 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 150 | 20230912 | 161900 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 151 | 20230912 | 161800 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 152 | 20230912 | 161700 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 5775 |
| 153 | 20230912 | 161600 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 154 | 20230912 | 161500 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 155 | 20230912 | 161400 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 156 | 20230912 | 161300 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 157 | 20230912 | 161200 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 158 | 20230912 | 161100 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 159 | 20230912 | 161000 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 160 | 20230912 | 160900 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 161 | 20230912 | 160800 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 162 | 20230912 | 160700 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 163 | 20230912 | 160600 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 164 | 20230912 | 160500 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 165 | 20230912 | 160400 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 166 | 20230912 | 160300 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 167 | 20230912 | 160200 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 168 | 20230912 | 160100 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 169 | 20230912 | 160000 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 170 | 20230912 | 155900 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 171 | 20230912 | 155800 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 172 | 20230912 | 155700 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 173 | 20230912 | 155600 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 174 | 20230912 | 155500 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 175 | 20230912 | 155400 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 176 | 20230912 | 155300 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 177 | 20230912 | 155200 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 178 | 20230912 | 155100 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 179 | 20230912 | 155000 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 180 | 20230912 | 154900 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 181 | 20230912 | 154800 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 182 | 20230912 | 154700 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 5775 |
| 183 | 20230912 | 154600 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 184 | 20230912 | 154500 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 185 | 20230912 | 154400 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 186 | 20230912 | 154300 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 187 | 20230912 | 154200 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 188 | 20230912 | 154100 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 189 | 20230912 | 154000 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 190 | 20230912 | 153900 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 191 | 20230912 | 153800 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 192 | 20230912 | 153700 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 193 | 20230912 | 153600 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 194 | 20230912 | 153500 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 195 | 20230912 | 153400 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 196 | 20230912 | 153300 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 197 | 20230912 | 153200 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 198 | 20230912 | 153100 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 199 | 20230912 | 153000 | 9212077650 | 33350 | 33350 | 33350 | 33350 | 5775 |
| 200 | 20230912 | 152900 | 9019481400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20230912 | 152800 | 9019481400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20230912 | 152700 | 9019481400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20230912 | 152600 | 9019481400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20230912 | 152500 | 9019481400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20230912 | 152400 | 9019481400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20230912 | 152300 | 9019481400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20230912 | 152200 | 9019481400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20230912 | 152100 | 9019481400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20230912 | 152000 | 9019481400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20230912 | 151900 | 9019481400 | 33200 | 33350 | 33350 | 33200 | 519 |
| 211 | 20230912 | 151800 | 9002202050 | 33350 | 33350 | 33350 | 33300 | 394 |
| 212 | 20230912 | 151700 | 8989063700 | 33350 | 33300 | 33350 | 33300 | 116 |
| 213 | 20230912 | 151600 | 8985195500 | 33350 | 33300 | 33350 | 33300 | 34 |
| 214 | 20230912 | 151500 | 8984062000 | 33300 | 33350 | 33350 | 33300 | 6 |
| 215 | 20230912 | 151400 | 8983862100 | 33350 | 33250 | 33350 | 33200 | 1935 |
| 216 | 20230912 | 151300 | 8919515950 | 33300 | 33250 | 33300 | 33250 | 1002 |
| 217 | 20230912 | 151200 | 8886191450 | 33250 | 33300 | 33300 | 33250 | 1151 |
| 218 | 20230912 | 151100 | 8847917750 | 33300 | 33300 | 33300 | 33250 | 67 |
| 219 | 20230912 | 151000 | 8845687200 | 33250 | 33300 | 33300 | 33250 | 344 |
| 220 | 20230912 | 150900 | 8834244000 | 33300 | 33300 | 33300 | 33250 | 285 |
| 221 | 20230912 | 150800 | 8824765000 | 33300 | 33300 | 33300 | 33200 | 5 |
| 222 | 20230912 | 150700 | 8824598800 | 33200 | 33200 | 33300 | 33200 | 98 |
| 223 | 20230912 | 150600 | 8821340700 | 33300 | 33300 | 33350 | 33200 | 142 |
| 224 | 20230912 | 150500 | 8816612450 | 33300 | 33200 | 33300 | 33150 | 805 |
| 225 | 20230912 | 150400 | 8789890550 | 33200 | 33150 | 33250 | 33150 | 28 |
| 226 | 20230912 | 150300 | 8788962100 | 33150 | 33200 | 33250 | 33150 | 173 |
| 227 | 20230912 | 150200 | 8783220950 | 33200 | 33150 | 33250 | 33150 | 1088 |
| 228 | 20230912 | 150100 | 8747096000 | 33150 | 33200 | 33200 | 33150 | 735 |
| 229 | 20230912 | 150000 | 8722730650 | 33200 | 33200 | 33200 | 33150 | 616 |
| 230 | 20230912 | 145900 | 8702307900 | 33150 | 33150 | 33200 | 33150 | 33 |
| 231 | 20230912 | 145800 | 8701213900 | 33200 | 33200 | 33200 | 33150 | 24 |
| 232 | 20230912 | 145700 | 8700417150 | 33250 | 33200 | 33250 | 33150 | 144 |
| 233 | 20230912 | 145600 | 8695639000 | 33200 | 33200 | 33250 | 33200 | 61 |
| 234 | 20230912 | 145500 | 8693611300 | 33200 | 33250 | 33250 | 33150 | 1004 |
| 235 | 20230912 | 145400 | 8660277700 | 33200 | 33250 | 33250 | 33200 | 21 |
| 236 | 20230912 | 145300 | 8659580450 | 33250 | 33250 | 33250 | 33250 | 4 |
| 237 | 20230912 | 145200 | 8659447450 | 33200 | 33150 | 33250 | 33150 | 312 |
| 238 | 20230912 | 145100 | 8649089000 | 33200 | 33250 | 33250 | 33150 | 576 |
| 239 | 20230912 | 145000 | 8629984550 | 33250 | 33200 | 33250 | 33200 | 4 |
| 240 | 20230912 | 144900 | 8629851600 | 33200 | 33250 | 33250 | 33200 | 10 |
| 241 | 20230912 | 144800 | 8629519500 | 33250 | 33250 | 33250 | 33200 | 240 |
| 242 | 20230912 | 144700 | 8621547450 | 33250 | 33250 | 33250 | 33200 | 60 |
| 243 | 20230912 | 144600 | 8619553600 | 33250 | 33300 | 33300 | 33250 | 556 |
| 244 | 20230912 | 144500 | 8601066000 | 33300 | 33300 | 33300 | 33250 | 130 |
| 245 | 20230912 | 144400 | 8596742650 | 33300 | 33300 | 33300 | 33300 | 74 |
| 246 | 20230912 | 144300 | 8594278450 | 33300 | 33350 | 33350 | 33300 | 537 |
| 247 | 20230912 | 144200 | 8576396050 | 33350 | 33250 | 33350 | 33250 | 115 |
| 248 | 20230912 | 144100 | 8572566900 | 33300 | 33300 | 33350 | 33250 | 188 |
| 249 | 20230912 | 144000 | 8566307350 | 33300 | 33250 | 33300 | 33250 | 391 |
| 250 | 20230912 | 143900 | 8553304950 | 33250 | 33200 | 33250 | 33200 | 26 |
| 251 | 20230912 | 143800 | 8552441600 | 33200 | 33250 | 33250 | 33150 | 243 |
| 252 | 20230912 | 143700 | 8544369100 | 33150 | 33200 | 33250 | 33150 | 1213 |
| 253 | 20230912 | 143600 | 8504101900 | 33200 | 33150 | 33200 | 33150 | 389 |
| 254 | 20230912 | 143500 | 8491201550 | 33200 | 33200 | 33250 | 33150 | 827 |
| 255 | 20230912 | 143400 | 8463740200 | 33200 | 33250 | 33250 | 33200 | 175 |
| 256 | 20230912 | 143300 | 8457930100 | 33250 | 33300 | 33300 | 33150 | 1820 |
| 257 | 20230912 | 143200 | 8397545700 | 33250 | 33250 | 33300 | 33250 | 10 |
| 258 | 20230912 | 143100 | 8397213150 | 33300 | 33250 | 33300 | 33250 | 289 |
| 259 | 20230912 | 143000 | 8387603850 | 33250 | 33300 | 33300 | 33200 | 324 |
| 260 | 20230912 | 142900 | 8376835700 | 33250 | 33300 | 33300 | 33250 | 38 |
| 261 | 20230912 | 142800 | 8375572050 | 33300 | 33350 | 33350 | 33250 | 54 |
| 262 | 20230912 | 142700 | 8373772000 | 33350 | 33400 | 33400 | 33250 | 113 |
| 263 | 20230912 | 142600 | 8370010800 | 33400 | 33300 | 33400 | 33300 | 70 |
| 264 | 20230912 | 142500 | 8367679700 | 33400 | 33350 | 33400 | 33300 | 372 |
| 265 | 20230912 | 142400 | 8355273050 | 33350 | 33250 | 33350 | 33250 | 335 |
| 266 | 20230912 | 142300 | 8344112200 | 33300 | 33300 | 33300 | 33250 | 20 |
| 267 | 20230912 | 142200 | 8343447050 | 33250 | 33300 | 33300 | 33250 | 683 |
| 268 | 20230912 | 142100 | 8320734650 | 33300 | 33300 | 33300 | 33300 | 618 |
| 269 | 20230912 | 142000 | 8300155250 | 33350 | 33300 | 33350 | 33300 | 3 |
| 270 | 20230912 | 141900 | 8300055250 | 33300 | 33300 | 33350 | 33300 | 13 |
| 271 | 20230912 | 141800 | 8299622250 | 33350 | 33350 | 33350 | 33300 | 82 |
| 272 | 20230912 | 141700 | 8296890950 | 33300 | 33300 | 33300 | 33300 | 72 |
| 273 | 20230912 | 141600 | 8294493350 | 33300 | 33300 | 33300 | 33250 | 73 |
| 274 | 20230912 | 141500 | 8292062900 | 33250 | 33350 | 33350 | 33250 | 87 |
| 275 | 20230912 | 141400 | 8289166450 | 33350 | 33250 | 33350 | 33250 | 16 |
| 276 | 20230912 | 141300 | 8288633600 | 33350 | 33350 | 33350 | 33300 | 78 |
| 277 | 20230912 | 141200 | 8286035500 | 33300 | 33250 | 33350 | 33250 | 393 |
| 278 | 20230912 | 141100 | 8272956750 | 33250 | 33400 | 33400 | 33200 | 2367 |
| 279 | 20230912 | 141000 | 8194284550 | 33400 | 33350 | 33400 | 33350 | 21 |
| 280 | 20230912 | 140900 | 8193583600 | 33400 | 33350 | 33400 | 33350 | 5 |
| 281 | 20230912 | 140800 | 8193416750 | 33400 | 33350 | 33400 | 33350 | 139 |
| 282 | 20230912 | 140700 | 8188778550 | 33350 | 33350 | 33450 | 33350 | 777 |
| 283 | 20230912 | 140600 | 8162847500 | 33400 | 33400 | 33400 | 33400 | 281 |
| 284 | 20230912 | 140500 | 8153462100 | 33400 | 33350 | 33400 | 33350 | 10 |
| 285 | 20230912 | 140400 | 8153128250 | 33400 | 33400 | 33400 | 33350 | 100 |
| 286 | 20230912 | 140300 | 8149788700 | 33400 | 33350 | 33400 | 33350 | 570 |
| 287 | 20230912 | 140200 | 8130779100 | 33400 | 33400 | 33400 | 33350 | 13 |
| 288 | 20230912 | 140100 | 8130345200 | 33400 | 33250 | 33400 | 33250 | 2185 |
| 289 | 20230912 | 140000 | 8057527650 | 33250 | 33300 | 33350 | 33250 | 614 |
| 290 | 20230912 | 135900 | 8037109300 | 33300 | 33300 | 33350 | 33250 | 1319 |
| 291 | 20230912 | 135800 | 7993189400 | 33300 | 33400 | 33400 | 33300 | 3077 |
| 292 | 20230912 | 135700 | 7890524050 | 33450 | 33450 | 33500 | 33400 | 819 |
| 293 | 20230912 | 135600 | 7863130250 | 33500 | 33550 | 33550 | 33500 | 1179 |
| 294 | 20230912 | 135500 | 7823631200 | 33500 | 33500 | 33550 | 33500 | 80 |
| 295 | 20230912 | 135400 | 7820951100 | 33500 | 33500 | 33550 | 33500 | 259 |
| 296 | 20230912 | 135300 | 7812272300 | 33500 | 33550 | 33550 | 33500 | 37 |
| 297 | 20230912 | 135200 | 7811032700 | 33500 | 33600 | 33600 | 33500 | 143 |
| 298 | 20230912 | 135100 | 7806235550 | 33600 | 33600 | 33600 | 33550 | 169 |
| 299 | 20230912 | 135000 | 7800565450 | 33600 | 33550 | 33600 | 33550 | 168 |
| 300 | 20230912 | 134900 | 7794928950 | 33550 | 33600 | 33600 | 33550 | 290 |
| 301 | 20230912 | 134800 | 7785199350 | 33550 | 33550 | 33600 | 33550 | 214 |
| 302 | 20230912 | 134700 | 7778019600 | 33600 | 33600 | 33600 | 33600 | 13 |
| 303 | 20230912 | 134600 | 7777582800 | 33600 | 33600 | 33600 | 33600 | 1 |
| 304 | 20230912 | 134500 | 7777549200 | 33600 | 33550 | 33600 | 33550 | 25 |
| 305 | 20230912 | 134400 | 7776709600 | 33550 | 33600 | 33600 | 33550 | 41 |
| 306 | 20230912 | 134300 | 7775332100 | 33600 | 33600 | 33600 | 33550 | 533 |
| 307 | 20230912 | 134200 | 7757447050 | 33600 | 33650 | 33650 | 33600 | 316 |
| 308 | 20230912 | 134100 | 7746829150 | 33600 | 33600 | 33650 | 33550 | 69 |
| 309 | 20230912 | 134000 | 7744510750 | 33550 | 33550 | 33550 | 33550 | 264 |
| 310 | 20230912 | 133900 | 7735653550 | 33550 | 33500 | 33550 | 33500 | 336 |
| 311 | 20230912 | 133800 | 7724392550 | 33450 | 33500 | 33550 | 33450 | 156 |
| 312 | 20230912 | 133700 | 7719166850 | 33500 | 33550 | 33550 | 33500 | 412 |
| 313 | 20230912 | 133600 | 7705363200 | 33500 | 33500 | 33550 | 33500 | 15 |
| 314 | 20230912 | 133500 | 7704860450 | 33500 | 33500 | 33500 | 33450 | 1249 |
| 315 | 20230912 | 133400 | 7663044250 | 33500 | 33550 | 33550 | 33500 | 695 |
| 316 | 20230912 | 133300 | 7639757550 | 33500 | 33550 | 33550 | 33500 | 576 |
| 317 | 20230912 | 133200 | 7620435650 | 33500 | 33600 | 33600 | 33500 | 3093 |
| 318 | 20230912 | 133100 | 7516565000 | 33600 | 33650 | 33650 | 33600 | 52 |
| 319 | 20230912 | 133000 | 7514817750 | 33650 | 33650 | 33650 | 33650 | 60 |
| 320 | 20230912 | 132900 | 7512798750 | 33650 | 33600 | 33650 | 33600 | 376 |
| 321 | 20230912 | 132800 | 7500147150 | 33650 | 33600 | 33650 | 33600 | 5 |
| 322 | 20230912 | 132700 | 7499979100 | 33600 | 33650 | 33650 | 33600 | 705 |
| 323 | 20230912 | 132600 | 7476290850 | 33650 | 33650 | 33650 | 33600 | 415 |
| 324 | 20230912 | 132500 | 7462326850 | 33650 | 33700 | 33700 | 33650 | 160 |
| 325 | 20230912 | 132400 | 7456935350 | 33650 | 33650 | 33650 | 33650 | 355 |
| 326 | 20230912 | 132300 | 7444989600 | 33650 | 33650 | 33650 | 33650 | 130 |
| 327 | 20230912 | 132200 | 7440615100 | 33650 | 33650 | 33700 | 33650 | 18 |
| 328 | 20230912 | 132100 | 7440009350 | 33700 | 33700 | 33700 | 33650 | 754 |
| 329 | 20230912 | 132000 | 7414600350 | 33650 | 33650 | 33650 | 33600 | 518 |
| 330 | 20230912 | 131900 | 7397172250 | 33650 | 33700 | 33700 | 33650 | 1436 |
| 331 | 20230912 | 131800 | 7348827950 | 33750 | 33750 | 33750 | 33750 | 0 |
| 332 | 20230912 | 131700 | 7348827950 | 33750 | 33700 | 33750 | 33700 | 56 |
| 333 | 20230912 | 131600 | 7346940450 | 33700 | 33750 | 33750 | 33700 | 221 |
| 334 | 20230912 | 131500 | 7339492150 | 33700 | 33750 | 33750 | 33700 | 18 |
| 335 | 20230912 | 131400 | 7338884700 | 33700 | 33750 | 33750 | 33700 | 346 |
| 336 | 20230912 | 131300 | 7327208550 | 33750 | 33750 | 33750 | 33750 | 140 |
| 337 | 20230912 | 131200 | 7322483550 | 33750 | 33750 | 33750 | 33750 | 261 |
| 338 | 20230912 | 131100 | 7313674800 | 33750 | 33700 | 33750 | 33700 | 241 |
| 339 | 20230912 | 131000 | 7305544600 | 33700 | 33700 | 33750 | 33700 | 109 |
| 340 | 20230912 | 130900 | 7301871250 | 33750 | 33700 | 33750 | 33700 | 23 |
| 341 | 20230912 | 130800 | 7301095050 | 33700 | 33750 | 33750 | 33700 | 700 |
| 342 | 20230912 | 130700 | 7277504250 | 33750 | 33750 | 33750 | 33750 | 16 |
| 343 | 20230912 | 130600 | 7276964250 | 33750 | 33800 | 33800 | 33750 | 2 |
| 344 | 20230912 | 130500 | 7276896700 | 33750 | 33750 | 33750 | 33750 | 3 |
| 345 | 20230912 | 130400 | 7276795450 | 33750 | 33750 | 33750 | 33750 | 200 |
| 346 | 20230912 | 130300 | 7270045450 | 33750 | 33750 | 33800 | 33750 | 17 |
| 347 | 20230912 | 130200 | 7269471550 | 33750 | 33750 | 33750 | 33750 | 59 |
| 348 | 20230912 | 130100 | 7267480300 | 33750 | 33750 | 33750 | 33750 | 1 |
| 349 | 20230912 | 130000 | 7267446550 | 33800 | 33750 | 33800 | 33750 | 722 |
| 350 | 20230912 | 125900 | 7243067350 | 33750 | 33800 | 33800 | 33750 | 125 |
| 351 | 20230912 | 125800 | 7238847150 | 33750 | 33750 | 33750 | 33750 | 5 |
| 352 | 20230912 | 125700 | 7238678400 | 33800 | 33750 | 33800 | 33700 | 2604 |
| 353 | 20230912 | 125600 | 7150894050 | 33750 | 33750 | 33800 | 33750 | 859 |
| 354 | 20230912 | 125500 | 7121897950 | 33800 | 33750 | 33800 | 33750 | 210 |
| 355 | 20230912 | 125400 | 7114800450 | 33750 | 33750 | 33750 | 33750 | 8 |
| 356 | 20230912 | 125300 | 7114530450 | 33800 | 33750 | 33800 | 33750 | 233 |
| 357 | 20230912 | 125200 | 7106666550 | 33800 | 33850 | 33850 | 33800 | 1021 |
| 358 | 20230912 | 125100 | 7072142150 | 33850 | 33850 | 33900 | 33800 | 638 |
| 359 | 20230912 | 125000 | 7050549500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 360 | 20230912 | 124900 | 7050549500 | 33900 | 33850 | 33900 | 33850 | 650 |
| 361 | 20230912 | 124800 | 7028519650 | 33800 | 33800 | 33800 | 33800 | 8 |
| 362 | 20230912 | 124700 | 7028249250 | 33850 | 33850 | 33850 | 33850 | 60 |
| 363 | 20230912 | 124600 | 7026218250 | 33850 | 33850 | 33850 | 33850 | 79 |
| 364 | 20230912 | 124500 | 7023544100 | 33850 | 33850 | 33850 | 33850 | 65 |
| 365 | 20230912 | 124400 | 7021343850 | 33850 | 33850 | 33850 | 33850 | 436 |
| 366 | 20230912 | 124300 | 7006585250 | 33850 | 33850 | 33850 | 33850 | 84 |
| 367 | 20230912 | 124200 | 7003741850 | 33850 | 33800 | 33850 | 33800 | 683 |
| 368 | 20230912 | 124100 | 6980641050 | 33850 | 33800 | 33850 | 33800 | 542 |
| 369 | 20230912 | 124000 | 6962319800 | 33850 | 33850 | 33850 | 33800 | 693 |
| 370 | 20230912 | 123900 | 6938876750 | 33850 | 33850 | 33850 | 33850 | 33 |
| 371 | 20230912 | 123800 | 6937759700 | 33800 | 33850 | 33850 | 33800 | 198 |
| 372 | 20230912 | 123700 | 6931060300 | 33850 | 33800 | 33850 | 33800 | 31 |
| 373 | 20230912 | 123600 | 6930011000 | 33800 | 33850 | 33850 | 33800 | 394 |
| 374 | 20230912 | 123500 | 6916676400 | 33800 | 33800 | 33850 | 33800 | 74 |
| 375 | 20230912 | 123400 | 6914171950 | 33850 | 33850 | 33850 | 33850 | 1 |
| 376 | 20230912 | 123300 | 6914138100 | 33850 | 33900 | 33900 | 33850 | 1023 |
| 377 | 20230912 | 123200 | 6879509500 | 33850 | 33900 | 33900 | 33850 | 383 |
| 378 | 20230912 | 123100 | 6866535700 | 33950 | 33900 | 33950 | 33900 | 882 |
| 379 | 20230912 | 123000 | 6836635850 | 33850 | 33850 | 33850 | 33850 | 6 |
| 380 | 20230912 | 122900 | 6836432750 | 33900 | 33850 | 33900 | 33850 | 190 |
| 381 | 20230912 | 122800 | 6829992250 | 33900 | 33850 | 33900 | 33850 | 44 |
| 382 | 20230912 | 122700 | 6828502150 | 33850 | 33850 | 33850 | 33850 | 257 |
| 383 | 20230912 | 122600 | 6819802700 | 33850 | 33800 | 33850 | 33800 | 15 |
| 384 | 20230912 | 122500 | 6819295200 | 33800 | 33850 | 33900 | 33800 | 98 |
| 385 | 20230912 | 122400 | 6815978400 | 33850 | 33850 | 33850 | 33850 | 308 |
| 386 | 20230912 | 122300 | 6805552600 | 33850 | 33850 | 33850 | 33850 | 31 |
| 387 | 20230912 | 122200 | 6804503250 | 33850 | 33900 | 33900 | 33850 | 31 |
| 388 | 20230912 | 122100 | 6803453300 | 33900 | 33900 | 33900 | 33900 | 194 |
| 389 | 20230912 | 122000 | 6796876700 | 33900 | 33900 | 33900 | 33900 | 334 |
| 390 | 20230912 | 121900 | 6785554100 | 33900 | 34000 | 34000 | 33900 | 312 |
| 391 | 20230912 | 121800 | 6774960500 | 33950 | 33950 | 33950 | 33950 | 669 |
| 392 | 20230912 | 121700 | 6752247950 | 33950 | 33950 | 33950 | 33950 | 2 |
| 393 | 20230912 | 121600 | 6752180050 | 33950 | 33950 | 34000 | 33950 | 1007 |
| 394 | 20230912 | 121500 | 6717942600 | 34000 | 33900 | 34000 | 33900 | 1601 |
| 395 | 20230912 | 121400 | 6663515000 | 34000 | 34000 | 34000 | 34000 | 161 |
| 396 | 20230912 | 121300 | 6658041000 | 33950 | 33950 | 33950 | 33850 | 2340 |
| 397 | 20230912 | 121200 | 6578670750 | 33950 | 33950 | 33950 | 33950 | 122 |
| 398 | 20230912 | 121100 | 6574528850 | 33950 | 33900 | 33950 | 33900 | 2572 |
| 399 | 20230912 | 121000 | 6487217550 | 33900 | 33850 | 33900 | 33850 | 599 |
| 400 | 20230912 | 120900 | 6466911900 | 33950 | 34000 | 34000 | 33850 | 2082 |
| 401 | 20230912 | 120800 | 6396269850 | 34000 | 34050 | 34050 | 34000 | 2801 |
| 402 | 20230912 | 120700 | 6300976350 | 34050 | 34050 | 34050 | 34050 | 125 |
| 403 | 20230912 | 120600 | 6296720100 | 34050 | 34100 | 34100 | 34050 | 43 |
| 404 | 20230912 | 120500 | 6295254200 | 34100 | 34100 | 34150 | 34100 | 1300 |
| 405 | 20230912 | 120400 | 6250922950 | 34100 | 34100 | 34100 | 34050 | 584 |
| 406 | 20230912 | 120300 | 6231009600 | 34100 | 34100 | 34100 | 34100 | 20 |
| 407 | 20230912 | 120200 | 6230327600 | 34100 | 34200 | 34250 | 34100 | 577 |
| 408 | 20230912 | 120100 | 6210619600 | 34200 | 34250 | 34250 | 34200 | 53 |
| 409 | 20230912 | 120000 | 6208804650 | 34200 | 34200 | 34250 | 34200 | 251 |
| 410 | 20230912 | 115900 | 6200209450 | 34250 | 34250 | 34250 | 34200 | 265 |
| 411 | 20230912 | 115800 | 6191134450 | 34250 | 34250 | 34250 | 34200 | 576 |
| 412 | 20230912 | 115700 | 6171406700 | 34250 | 34200 | 34250 | 34200 | 3033 |
| 413 | 20230912 | 115600 | 6067530200 | 34200 | 34150 | 34250 | 34150 | 2106 |
| 414 | 20230912 | 115500 | 5995536500 | 34100 | 34000 | 34100 | 34000 | 1368 |
| 415 | 20230912 | 115400 | 5948923000 | 34000 | 34000 | 34000 | 34000 | 292 |
| 416 | 20230912 | 115300 | 5938995000 | 34000 | 34000 | 34000 | 34000 | 20 |
| 417 | 20230912 | 115200 | 5938315000 | 34000 | 34000 | 34050 | 34000 | 499 |
| 418 | 20230912 | 115100 | 5921342000 | 34000 | 34050 | 34050 | 34000 | 269 |
| 419 | 20230912 | 115000 | 5912184200 | 34100 | 34050 | 34100 | 34050 | 129 |
| 420 | 20230912 | 114900 | 5907791650 | 34100 | 34050 | 34100 | 34050 | 398 |
| 421 | 20230912 | 114800 | 5894239700 | 34050 | 34050 | 34050 | 34050 | 1 |
| 422 | 20230912 | 114700 | 5894205650 | 34050 | 34100 | 34100 | 34050 | 1057 |
| 423 | 20230912 | 114600 | 5858163450 | 34100 | 34100 | 34100 | 34100 | 6 |
| 424 | 20230912 | 114500 | 5857958850 | 34150 | 34150 | 34150 | 34150 | 0 |
| 425 | 20230912 | 114400 | 5857958850 | 34150 | 34150 | 34150 | 34100 | 31 |
| 426 | 20230912 | 114300 | 5856900600 | 34150 | 34100 | 34150 | 34100 | 696 |
| 427 | 20230912 | 114200 | 5833134700 | 34100 | 34100 | 34100 | 34100 | 113 |
| 428 | 20230912 | 114100 | 5829281400 | 34150 | 34150 | 34150 | 34100 | 289 |
| 429 | 20230912 | 114000 | 5819412900 | 34200 | 34000 | 34200 | 34000 | 1166 |
| 430 | 20230912 | 113900 | 5779612650 | 34050 | 34050 | 34150 | 34000 | 1611 |
| 431 | 20230912 | 113800 | 5724757650 | 34000 | 34000 | 34050 | 34000 | 135 |
| 432 | 20230912 | 113700 | 5720162300 | 34000 | 33900 | 34000 | 33900 | 268 |
| 433 | 20230912 | 113600 | 5711051300 | 34000 | 33950 | 34000 | 33950 | 135 |
| 434 | 20230912 | 113500 | 5706462150 | 33950 | 33900 | 33950 | 33850 | 675 |
| 435 | 20230912 | 113400 | 5683552100 | 33900 | 33950 | 33950 | 33900 | 114 |
| 436 | 20230912 | 113300 | 5679687400 | 33900 | 33850 | 33900 | 33850 | 167 |
| 437 | 20230912 | 113200 | 5674026900 | 33850 | 33800 | 33850 | 33800 | 532 |
| 438 | 20230912 | 113100 | 5656019150 | 33800 | 33800 | 33800 | 33800 | 204 |
| 439 | 20230912 | 113000 | 5649123950 | 33800 | 33750 | 33800 | 33750 | 831 |
| 440 | 20230912 | 112900 | 5621041150 | 33750 | 33750 | 33800 | 33700 | 452 |
| 441 | 20230912 | 112800 | 5605787650 | 33700 | 33750 | 33750 | 33700 | 1034 |
| 442 | 20230912 | 112700 | 5570910450 | 33750 | 33800 | 33800 | 33750 | 767 |
| 443 | 20230912 | 112600 | 5545014800 | 33750 | 33800 | 33800 | 33750 | 806 |
| 444 | 20230912 | 112500 | 5517780750 | 33800 | 33850 | 33850 | 33800 | 373 |
| 445 | 20230912 | 112400 | 5505173150 | 33850 | 33900 | 33900 | 33850 | 91 |
| 446 | 20230912 | 112300 | 5502092550 | 33900 | 33850 | 33900 | 33850 | 161 |
| 447 | 20230912 | 112200 | 5496642650 | 33850 | 33900 | 33900 | 33850 | 1362 |
| 448 | 20230912 | 112100 | 5450475500 | 33900 | 33950 | 33950 | 33900 | 139 |
| 449 | 20230912 | 112000 | 5445763350 | 33950 | 33950 | 33950 | 33950 | 1348 |
| 450 | 20230912 | 111900 | 5399998750 | 33950 | 33950 | 33950 | 33900 | 376 |
| 451 | 20230912 | 111800 | 5387233600 | 33950 | 34000 | 34000 | 33900 | 2079 |
| 452 | 20230912 | 111700 | 5316603450 | 34000 | 34050 | 34050 | 34000 | 45 |
| 453 | 20230912 | 111600 | 5315073200 | 34050 | 34050 | 34050 | 34000 | 2184 |
| 454 | 20230912 | 111500 | 5240712350 | 34050 | 34100 | 34100 | 34050 | 239 |
| 455 | 20230912 | 111400 | 5232562600 | 34100 | 34050 | 34100 | 34050 | 604 |
| 456 | 20230912 | 111300 | 5211966250 | 34050 | 34050 | 34100 | 34050 | 894 |
| 457 | 20230912 | 111200 | 5181503600 | 34100 | 34100 | 34100 | 34050 | 863 |
| 458 | 20230912 | 111100 | 5152075600 | 34150 | 34200 | 34200 | 34150 | 1491 |
| 459 | 20230912 | 111000 | 5101131450 | 34200 | 34150 | 34200 | 34150 | 293 |
| 460 | 20230912 | 110900 | 5091112200 | 34150 | 34150 | 34250 | 34150 | 1746 |
| 461 | 20230912 | 110800 | 5031374550 | 34200 | 34150 | 34250 | 34150 | 860 |
| 462 | 20230912 | 110700 | 5001967400 | 34150 | 34150 | 34200 | 34150 | 262 |
| 463 | 20230912 | 110600 | 4993014300 | 34200 | 34200 | 34200 | 34150 | 805 |
| 464 | 20230912 | 110500 | 4965484100 | 34200 | 34200 | 34200 | 34200 | 235 |
| 465 | 20230912 | 110400 | 4957447100 | 34200 | 34250 | 34250 | 34200 | 744 |
| 466 | 20230912 | 110300 | 4931993900 | 34200 | 34200 | 34250 | 34200 | 2422 |
| 467 | 20230912 | 110200 | 4849081000 | 34200 | 34200 | 34200 | 34150 | 545 |
| 468 | 20230912 | 110100 | 4830442350 | 34200 | 34200 | 34250 | 34150 | 3077 |
| 469 | 20230912 | 110000 | 4725230950 | 34250 | 34200 | 34300 | 34200 | 2263 |
| 470 | 20230912 | 105900 | 4647730550 | 34250 | 34150 | 34300 | 34100 | 4872 |
| 471 | 20230912 | 105800 | 4480945000 | 34200 | 34050 | 34200 | 34050 | 2603 |
| 472 | 20230912 | 105700 | 4392189500 | 34000 | 34000 | 34000 | 33950 | 420 |
| 473 | 20230912 | 105600 | 4377914050 | 34050 | 34150 | 34150 | 34000 | 1125 |
| 474 | 20230912 | 105500 | 4339598250 | 34100 | 34200 | 34200 | 34100 | 1597 |
| 475 | 20230912 | 105400 | 4285104000 | 34200 | 34100 | 34200 | 34100 | 3360 |
| 476 | 20230912 | 105300 | 4170298150 | 34100 | 34000 | 34250 | 34000 | 6618 |
| 477 | 20230912 | 105200 | 3944531300 | 34000 | 33900 | 34000 | 33900 | 2331 |
| 478 | 20230912 | 105100 | 3865318400 | 33950 | 33950 | 33950 | 33850 | 1262 |
| 479 | 20230912 | 105000 | 3822480500 | 33850 | 33850 | 33900 | 33800 | 1021 |
| 480 | 20230912 | 104900 | 3787891750 | 33900 | 33900 | 33900 | 33900 | 1409 |
| 481 | 20230912 | 104800 | 3740126650 | 33850 | 33800 | 33850 | 33800 | 1449 |
| 482 | 20230912 | 104700 | 3691100850 | 33800 | 33750 | 33800 | 33750 | 890 |
| 483 | 20230912 | 104600 | 3661020550 | 33750 | 33750 | 33750 | 33750 | 792 |
| 484 | 20230912 | 104500 | 3634290550 | 33750 | 33700 | 33750 | 33700 | 73 |
| 485 | 20230912 | 104400 | 3631829050 | 33750 | 33750 | 33750 | 33650 | 113 |
| 486 | 20230912 | 104300 | 3628016100 | 33650 | 33650 | 33650 | 33650 | 226 |
| 487 | 20230912 | 104200 | 3620411200 | 33650 | 33750 | 33750 | 33650 | 181 |
| 488 | 20230912 | 104100 | 3614310400 | 33700 | 33600 | 33700 | 33600 | 1784 |
| 489 | 20230912 | 104000 | 3554332800 | 33550 | 33550 | 33550 | 33550 | 308 |
| 490 | 20230912 | 103900 | 3543999400 | 33600 | 33600 | 33600 | 33600 | 71 |
| 491 | 20230912 | 103800 | 3541613800 | 33600 | 33550 | 33600 | 33550 | 455 |
| 492 | 20230912 | 103700 | 3526338250 | 33550 | 33600 | 33600 | 33550 | 1010 |
| 493 | 20230912 | 103600 | 3492447750 | 33600 | 33600 | 33600 | 33600 | 286 |
| 494 | 20230912 | 103500 | 3482838150 | 33600 | 33600 | 33650 | 33550 | 1169 |
| 495 | 20230912 | 103400 | 3443600450 | 33650 | 33650 | 33650 | 33650 | 9 |
| 496 | 20230912 | 103300 | 3443297600 | 33650 | 33700 | 33700 | 33650 | 155 |
| 497 | 20230912 | 103200 | 3438079050 | 33700 | 33800 | 33800 | 33700 | 322 |
| 498 | 20230912 | 103100 | 3427219100 | 33750 | 33800 | 33800 | 33750 | 273 |
| 499 | 20230912 | 103000 | 3418003200 | 33800 | 33800 | 33800 | 33800 | 233 |
| 500 | 20230912 | 102900 | 3410127800 | 33800 | 33700 | 33800 | 33550 | 1492 |
| 501 | 20230912 | 102800 | 3359852200 | 33700 | 33650 | 33700 | 33600 | 2340 |
| 502 | 20230912 | 102700 | 3281145100 | 33650 | 33600 | 33650 | 33600 | 274 |
| 503 | 20230912 | 102600 | 3271936850 | 33650 | 33600 | 33650 | 33600 | 242 |
| 504 | 20230912 | 102500 | 3263805150 | 33600 | 33650 | 33650 | 33600 | 1083 |
| 505 | 20230912 | 102400 | 3227415750 | 33650 | 33800 | 33800 | 33650 | 3263 |
| 506 | 20230912 | 102300 | 3117452650 | 33750 | 33850 | 33850 | 33750 | 223 |
| 507 | 20230912 | 102200 | 3109919850 | 33850 | 33850 | 33850 | 33800 | 122 |
| 508 | 20230912 | 102100 | 3105795550 | 33850 | 33800 | 33850 | 33800 | 142 |
| 509 | 20230912 | 102000 | 3100994350 | 33800 | 33800 | 33800 | 33750 | 916 |
| 510 | 20230912 | 101900 | 3070033750 | 33850 | 33750 | 33850 | 33750 | 772 |
| 511 | 20230912 | 101800 | 3043944650 | 33800 | 33750 | 33800 | 33750 | 1274 |
| 512 | 20230912 | 101700 | 3000945800 | 33750 | 33750 | 33750 | 33750 | 5 |
| 513 | 20230912 | 101600 | 3000777050 | 33750 | 33750 | 33750 | 33700 | 81 |
| 514 | 20230912 | 101500 | 2998044750 | 33750 | 33700 | 33750 | 33700 | 655 |
| 515 | 20230912 | 101400 | 2975965650 | 33750 | 33800 | 33800 | 33750 | 774 |
| 516 | 20230912 | 101300 | 2949842850 | 33800 | 33750 | 33800 | 33750 | 9 |
| 517 | 20230912 | 101200 | 2949538750 | 33750 | 33750 | 33800 | 33750 | 92 |
| 518 | 20230912 | 101100 | 2946432950 | 33750 | 33750 | 33750 | 33750 | 275 |
| 519 | 20230912 | 101000 | 2937151700 | 33750 | 33700 | 33750 | 33700 | 839 |
| 520 | 20230912 | 100900 | 2908838350 | 33700 | 33750 | 33750 | 33700 | 52 |
| 521 | 20230912 | 100800 | 2907083750 | 33700 | 33700 | 33700 | 33700 | 135 |
| 522 | 20230912 | 100700 | 2902534250 | 33700 | 33700 | 33750 | 33700 | 456 |
| 523 | 20230912 | 100600 | 2887164550 | 33700 | 33700 | 33750 | 33700 | 164 |
| 524 | 20230912 | 100500 | 2881636950 | 33750 | 33700 | 33750 | 33700 | 267 |
| 525 | 20230912 | 100400 | 2872631550 | 33700 | 33700 | 33700 | 33700 | 9 |
| 526 | 20230912 | 100300 | 2872328250 | 33700 | 33700 | 33700 | 33650 | 483 |
| 527 | 20230912 | 100200 | 2856051550 | 33750 | 33700 | 33750 | 33700 | 1017 |
| 528 | 20230912 | 100100 | 2821747800 | 33700 | 33700 | 33700 | 33700 | 80 |
| 529 | 20230912 | 100000 | 2819051800 | 33700 | 33750 | 33750 | 33700 | 140 |
| 530 | 20230912 | 095900 | 2814328150 | 33750 | 33750 | 33750 | 33750 | 248 |
| 531 | 20230912 | 095800 | 2805958150 | 33750 | 33650 | 33750 | 33600 | 1101 |
| 532 | 20230912 | 095700 | 2768893100 | 33600 | 33600 | 33650 | 33600 | 834 |
| 533 | 20230912 | 095600 | 2740869250 | 33600 | 33600 | 33600 | 33600 | 250 |
| 534 | 20230912 | 095500 | 2732469250 | 33600 | 33600 | 33600 | 33600 | 15 |
| 535 | 20230912 | 095400 | 2731965250 | 33600 | 33600 | 33600 | 33600 | 363 |
| 536 | 20230912 | 095300 | 2719768450 | 33550 | 33600 | 33600 | 33550 | 103 |
| 537 | 20230912 | 095200 | 2716308050 | 33600 | 33600 | 33600 | 33550 | 117 |
| 538 | 20230912 | 095100 | 2712381850 | 33600 | 33600 | 33600 | 33600 | 310 |
| 539 | 20230912 | 095000 | 2701965850 | 33600 | 33600 | 33600 | 33600 | 117 |
| 540 | 20230912 | 094900 | 2698034650 | 33600 | 33600 | 33600 | 33600 | 31 |
| 541 | 20230912 | 094800 | 2696993050 | 33600 | 33600 | 33600 | 33600 | 101 |
| 542 | 20230912 | 094700 | 2693599450 | 33600 | 33550 | 33600 | 33550 | 398 |
| 543 | 20230912 | 094600 | 2680227500 | 33550 | 33550 | 33550 | 33500 | 143 |
| 544 | 20230912 | 094500 | 2675431000 | 33550 | 33600 | 33600 | 33550 | 1603 |
| 545 | 20230912 | 094400 | 2621637000 | 33600 | 33600 | 33600 | 33550 | 916 |
| 546 | 20230912 | 094300 | 2590859800 | 33600 | 33600 | 33600 | 33600 | 139 |
| 547 | 20230912 | 094200 | 2586189400 | 33600 | 33600 | 33600 | 33600 | 721 |
| 548 | 20230912 | 094100 | 2561963800 | 33600 | 33600 | 33600 | 33550 | 630 |
| 549 | 20230912 | 094000 | 2540796300 | 33600 | 33600 | 33600 | 33600 | 7 |
| 550 | 20230912 | 093900 | 2540561100 | 33550 | 33550 | 33600 | 33550 | 44 |
| 551 | 20230912 | 093800 | 2539084600 | 33600 | 33550 | 33600 | 33550 | 168 |
| 552 | 20230912 | 093700 | 2533442900 | 33600 | 33550 | 33600 | 33550 | 70 |
| 553 | 20230912 | 093600 | 2531094350 | 33550 | 33550 | 33550 | 33500 | 759 |
| 554 | 20230912 | 093500 | 2505630400 | 33550 | 33550 | 33550 | 33500 | 1251 |
| 555 | 20230912 | 093400 | 2463706450 | 33600 | 33600 | 33600 | 33500 | 1684 |
| 556 | 20230912 | 093300 | 2407163300 | 33600 | 33650 | 33650 | 33600 | 906 |
| 557 | 20230912 | 093200 | 2376721400 | 33650 | 33800 | 33800 | 33600 | 3663 |
| 558 | 20230912 | 093100 | 2253391800 | 33750 | 33800 | 33800 | 33750 | 2089 |
| 559 | 20230912 | 093000 | 2182854650 | 33800 | 33800 | 33800 | 33750 | 256 |
| 560 | 20230912 | 092900 | 2174202100 | 33750 | 33750 | 33750 | 33750 | 2 |
| 561 | 20230912 | 092800 | 2174134600 | 33750 | 33700 | 33800 | 33700 | 712 |
| 562 | 20230912 | 092700 | 2150104000 | 33750 | 33800 | 33800 | 33700 | 2694 |
| 563 | 20230912 | 092600 | 2059116300 | 33850 | 33850 | 33850 | 33850 | 41 |
| 564 | 20230912 | 092500 | 2057728450 | 33850 | 33750 | 33850 | 33750 | 820 |
| 565 | 20230912 | 092400 | 2030011150 | 33800 | 34000 | 34000 | 33750 | 2494 |
| 566 | 20230912 | 092300 | 1945600800 | 33950 | 34000 | 34150 | 33950 | 1661 |
| 567 | 20230912 | 092200 | 1889018850 | 34000 | 34150 | 34150 | 34000 | 1684 |
| 568 | 20230912 | 092100 | 1831634750 | 34100 | 34050 | 34200 | 34050 | 1576 |
| 569 | 20230912 | 092000 | 1777874500 | 34000 | 33950 | 34050 | 33950 | 745 |
| 570 | 20230912 | 091900 | 1752558500 | 33950 | 33750 | 33950 | 33750 | 666 |
| 571 | 20230912 | 091800 | 1729983500 | 33800 | 33750 | 33900 | 33700 | 298 |
| 572 | 20230912 | 091700 | 1719907450 | 33700 | 33650 | 33900 | 33650 | 1212 |
| 573 | 20230912 | 091600 | 1679016150 | 33650 | 33700 | 33700 | 33650 | 559 |
| 574 | 20230912 | 091500 | 1660188200 | 33650 | 33700 | 33700 | 33650 | 668 |
| 575 | 20230912 | 091400 | 1637692350 | 33700 | 33800 | 33850 | 33700 | 3156 |
| 576 | 20230912 | 091300 | 1531162000 | 33800 | 33800 | 33850 | 33800 | 274 |
| 577 | 20230912 | 091200 | 1521898000 | 33850 | 33850 | 33850 | 33800 | 1010 |
| 578 | 20230912 | 091100 | 1487750100 | 33800 | 33900 | 33900 | 33800 | 1827 |
| 579 | 20230912 | 091000 | 1425918800 | 33950 | 34000 | 34050 | 33850 | 1337 |
| 580 | 20230912 | 090900 | 1380538000 | 34000 | 34300 | 34300 | 34000 | 3481 |
| 581 | 20230912 | 090800 | 1261768000 | 34350 | 34100 | 34350 | 34000 | 7988 |
| 582 | 20230912 | 090700 | 988534650 | 34100 | 33900 | 34100 | 33850 | 2406 |
| 583 | 20230912 | 090600 | 906762900 | 33900 | 33900 | 34000 | 33850 | 1145 |
| 584 | 20230912 | 090500 | 867929600 | 33950 | 34000 | 34050 | 33900 | 1095 |
| 585 | 20230912 | 090400 | 830733000 | 34050 | 34000 | 34050 | 33900 | 766 |
| 586 | 20230912 | 090300 | 804689550 | 34050 | 34050 | 34200 | 33950 | 4767 |
| 587 | 20230912 | 090200 | 642161500 | 34200 | 34000 | 34300 | 34000 | 9710 |
| 588 | 20230912 | 090100 | 310304800 | 34050 | 33900 | 34100 | 33850 | 5270 |
| 589 | 20230912 | 090000 | 131200800 | 33900 | 33950 | 33950 | 33750 | 3867 |