31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 184700 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 5504 |
| 3 | 20230911 | 184600 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20230911 | 184500 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20230911 | 184400 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20230911 | 184300 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20230911 | 184200 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20230911 | 184100 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20230911 | 184000 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20230911 | 183900 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20230911 | 183800 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20230911 | 183700 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20230911 | 183600 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20230911 | 183500 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20230911 | 183400 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20230911 | 183300 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20230911 | 183200 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20230911 | 183100 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20230911 | 183000 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20230911 | 182900 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20230911 | 182800 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20230911 | 182700 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20230911 | 182600 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20230911 | 182500 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20230911 | 182400 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20230911 | 182300 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20230911 | 182200 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20230911 | 182100 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20230911 | 182000 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20230911 | 181900 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20230911 | 181800 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20230911 | 181700 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 5504 |
| 33 | 20230911 | 181600 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20230911 | 181500 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20230911 | 181400 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20230911 | 181300 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20230911 | 181200 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20230911 | 181100 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20230911 | 181000 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20230911 | 180900 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20230911 | 180800 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20230911 | 180700 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20230911 | 180600 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20230911 | 180500 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20230911 | 180400 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20230911 | 180300 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20230911 | 180200 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20230911 | 180100 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20230911 | 180000 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20230911 | 175900 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20230911 | 175800 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20230911 | 175700 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20230911 | 175600 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20230911 | 175500 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20230911 | 175400 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20230911 | 175300 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20230911 | 175200 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20230911 | 175100 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20230911 | 175000 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20230911 | 174900 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20230911 | 174800 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20230911 | 174700 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 5504 |
| 63 | 20230911 | 174600 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20230911 | 174500 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20230911 | 174400 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20230911 | 174300 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20230911 | 174200 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20230911 | 174100 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20230911 | 174000 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20230911 | 173900 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20230911 | 173800 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20230911 | 173700 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20230911 | 173600 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20230911 | 173500 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20230911 | 173400 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20230911 | 173300 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20230911 | 173200 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20230911 | 173100 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20230911 | 173000 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20230911 | 172900 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20230911 | 172800 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20230911 | 172700 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20230911 | 172600 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20230911 | 172500 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20230911 | 172400 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20230911 | 172300 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20230911 | 172200 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20230911 | 172100 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20230911 | 172000 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20230911 | 171900 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20230911 | 171800 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20230911 | 171700 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 5504 |
| 93 | 20230911 | 171600 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20230911 | 171500 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20230911 | 171400 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20230911 | 171300 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20230911 | 171200 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20230911 | 171100 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20230911 | 171000 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20230911 | 170900 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20230911 | 170800 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20230911 | 170700 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20230911 | 170600 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20230911 | 170500 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20230911 | 170400 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20230911 | 170300 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20230911 | 170200 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20230911 | 170100 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20230911 | 170000 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20230911 | 165900 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20230911 | 165800 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20230911 | 165700 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20230911 | 165600 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20230911 | 165500 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20230911 | 165400 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20230911 | 165300 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20230911 | 165200 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20230911 | 165100 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20230911 | 165000 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20230911 | 164900 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20230911 | 164800 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20230911 | 164700 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 5504 |
| 123 | 20230911 | 164600 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20230911 | 164500 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20230911 | 164400 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20230911 | 164300 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20230911 | 164200 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20230911 | 164100 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20230911 | 164000 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20230911 | 163900 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20230911 | 163800 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20230911 | 163700 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20230911 | 163600 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20230911 | 163500 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20230911 | 163400 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20230911 | 163300 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20230911 | 163200 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20230911 | 163100 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20230911 | 163000 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20230911 | 162900 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20230911 | 162800 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20230911 | 162700 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20230911 | 162600 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20230911 | 162500 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20230911 | 162400 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20230911 | 162300 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20230911 | 162200 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20230911 | 162100 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20230911 | 162000 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20230911 | 161900 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20230911 | 161800 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20230911 | 161700 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 5504 |
| 153 | 20230911 | 161600 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20230911 | 161500 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20230911 | 161400 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20230911 | 161300 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20230911 | 161200 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20230911 | 161100 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20230911 | 161000 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20230911 | 160900 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20230911 | 160800 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20230911 | 160700 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20230911 | 160600 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20230911 | 160500 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20230911 | 160400 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20230911 | 160300 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20230911 | 160200 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20230911 | 160100 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20230911 | 160000 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20230911 | 155900 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20230911 | 155800 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20230911 | 155700 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20230911 | 155600 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20230911 | 155500 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20230911 | 155400 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20230911 | 155300 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20230911 | 155200 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20230911 | 155100 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20230911 | 155000 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20230911 | 154900 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20230911 | 154800 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20230911 | 154700 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 5504 |
| 183 | 20230911 | 154600 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20230911 | 154500 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20230911 | 154400 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20230911 | 154300 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20230911 | 154200 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20230911 | 154100 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20230911 | 154000 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20230911 | 153900 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20230911 | 153800 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20230911 | 153700 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20230911 | 153600 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20230911 | 153500 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20230911 | 153400 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20230911 | 153300 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20230911 | 153200 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20230911 | 153100 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20230911 | 153000 | 5841775450 | 33600 | 33600 | 33600 | 33600 | 5504 |
| 200 | 20230911 | 152900 | 5656841050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20230911 | 152800 | 5656841050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20230911 | 152700 | 5656841050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 203 | 20230911 | 152600 | 5656841050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20230911 | 152500 | 5656841050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 205 | 20230911 | 152400 | 5656841050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 206 | 20230911 | 152300 | 5656841050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 207 | 20230911 | 152200 | 5656841050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 208 | 20230911 | 152100 | 5656841050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 209 | 20230911 | 152000 | 5656841050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 210 | 20230911 | 151900 | 5656841050 | 33650 | 33450 | 33650 | 33450 | 1791 |
| 211 | 20230911 | 151800 | 5596853200 | 33450 | 33450 | 33450 | 33400 | 198 |
| 212 | 20230911 | 151700 | 5590236850 | 33450 | 33350 | 33450 | 33350 | 529 |
| 213 | 20230911 | 151600 | 5572563600 | 33350 | 33400 | 33450 | 33350 | 1146 |
| 214 | 20230911 | 151500 | 5534261200 | 33400 | 33450 | 33450 | 33350 | 2420 |
| 215 | 20230911 | 151400 | 5453432900 | 33450 | 33450 | 33450 | 33400 | 178 |
| 216 | 20230911 | 151300 | 5447482150 | 33400 | 33400 | 33400 | 33400 | 107 |
| 217 | 20230911 | 151200 | 5443908350 | 33400 | 33400 | 33450 | 33400 | 201 |
| 218 | 20230911 | 151100 | 5437193350 | 33400 | 33450 | 33450 | 33400 | 530 |
| 219 | 20230911 | 151000 | 5419490050 | 33400 | 33400 | 33450 | 33400 | 154 |
| 220 | 20230911 | 150900 | 5414342300 | 33400 | 33400 | 33450 | 33400 | 52 |
| 221 | 20230911 | 150800 | 5412604150 | 33400 | 33450 | 33450 | 33400 | 179 |
| 222 | 20230911 | 150700 | 5406621850 | 33400 | 33400 | 33450 | 33400 | 302 |
| 223 | 20230911 | 150600 | 5396532000 | 33400 | 33400 | 33450 | 33400 | 430 |
| 224 | 20230911 | 150500 | 5382148650 | 33450 | 33400 | 33450 | 33400 | 332 |
| 225 | 20230911 | 150400 | 5371048500 | 33400 | 33400 | 33400 | 33400 | 4 |
| 226 | 20230911 | 150300 | 5370914900 | 33450 | 33450 | 33450 | 33400 | 1018 |
| 227 | 20230911 | 150200 | 5336862850 | 33450 | 33450 | 33500 | 33450 | 20 |
| 228 | 20230911 | 150100 | 5336193300 | 33450 | 33450 | 33500 | 33450 | 85 |
| 229 | 20230911 | 150000 | 5333347550 | 33500 | 33450 | 33500 | 33450 | 44 |
| 230 | 20230911 | 145900 | 5331874250 | 33450 | 33450 | 33500 | 33450 | 5 |
| 231 | 20230911 | 145800 | 5331706950 | 33450 | 33500 | 33500 | 33450 | 41 |
| 232 | 20230911 | 145700 | 5330335450 | 33500 | 33450 | 33500 | 33450 | 168 |
| 233 | 20230911 | 145600 | 5324711000 | 33500 | 33500 | 33500 | 33450 | 77 |
| 234 | 20230911 | 145500 | 5322133550 | 33500 | 33500 | 33500 | 33450 | 132 |
| 235 | 20230911 | 145400 | 5317718050 | 33500 | 33450 | 33500 | 33450 | 72 |
| 236 | 20230911 | 145300 | 5315306850 | 33450 | 33350 | 33450 | 33350 | 1514 |
| 237 | 20230911 | 145200 | 5264744250 | 33350 | 33350 | 33350 | 33350 | 302 |
| 238 | 20230911 | 145100 | 5254672550 | 33350 | 33350 | 33350 | 33350 | 110 |
| 239 | 20230911 | 145000 | 5251004050 | 33350 | 33400 | 33400 | 33350 | 359 |
| 240 | 20230911 | 144900 | 5239030800 | 33350 | 33350 | 33350 | 33350 | 569 |
| 241 | 20230911 | 144800 | 5220054650 | 33400 | 33400 | 33400 | 33400 | 33 |
| 242 | 20230911 | 144700 | 5218952450 | 33350 | 33350 | 33350 | 33350 | 20 |
| 243 | 20230911 | 144600 | 5218285450 | 33400 | 33400 | 33400 | 33400 | 69 |
| 244 | 20230911 | 144500 | 5215980850 | 33400 | 33400 | 33400 | 33350 | 73 |
| 245 | 20230911 | 144400 | 5213543200 | 33350 | 33400 | 33400 | 33350 | 29 |
| 246 | 20230911 | 144300 | 5212576000 | 33400 | 33350 | 33400 | 33350 | 841 |
| 247 | 20230911 | 144200 | 5184527800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 248 | 20230911 | 144100 | 5184527800 | 33300 | 33300 | 33300 | 33300 | 10 |
| 249 | 20230911 | 144000 | 5184194800 | 33300 | 33350 | 33350 | 33300 | 43 |
| 250 | 20230911 | 143900 | 5182760800 | 33350 | 33350 | 33350 | 33350 | 274 |
| 251 | 20230911 | 143800 | 5173622900 | 33350 | 33350 | 33350 | 33350 | 429 |
| 252 | 20230911 | 143700 | 5159315750 | 33350 | 33350 | 33400 | 33350 | 103 |
| 253 | 20230911 | 143600 | 5155880600 | 33350 | 33350 | 33350 | 33350 | 37 |
| 254 | 20230911 | 143500 | 5154646650 | 33400 | 33400 | 33400 | 33400 | 213 |
| 255 | 20230911 | 143400 | 5147532450 | 33450 | 33450 | 33500 | 33400 | 1818 |
| 256 | 20230911 | 143300 | 5086724850 | 33500 | 33500 | 33550 | 33500 | 662 |
| 257 | 20230911 | 143200 | 5064545500 | 33500 | 33550 | 33550 | 33500 | 45 |
| 258 | 20230911 | 143100 | 5063037950 | 33500 | 33500 | 33500 | 33500 | 39 |
| 259 | 20230911 | 143000 | 5061731450 | 33500 | 33500 | 33500 | 33500 | 228 |
| 260 | 20230911 | 142900 | 5054093450 | 33500 | 33500 | 33500 | 33500 | 8 |
| 261 | 20230911 | 142800 | 5053825450 | 33550 | 33500 | 33550 | 33500 | 210 |
| 262 | 20230911 | 142700 | 5046784900 | 33500 | 33450 | 33500 | 33450 | 545 |
| 263 | 20230911 | 142600 | 5028528400 | 33450 | 33450 | 33450 | 33450 | 0 |
| 264 | 20230911 | 142500 | 5028528400 | 33450 | 33450 | 33500 | 33450 | 619 |
| 265 | 20230911 | 142400 | 5007808450 | 33500 | 33500 | 33500 | 33500 | 237 |
| 266 | 20230911 | 142300 | 4999868950 | 33500 | 33500 | 33550 | 33500 | 342 |
| 267 | 20230911 | 142200 | 4988411850 | 33500 | 33500 | 33500 | 33500 | 828 |
| 268 | 20230911 | 142100 | 4960673850 | 33500 | 33500 | 33500 | 33500 | 445 |
| 269 | 20230911 | 142000 | 4945766350 | 33550 | 33600 | 33600 | 33550 | 186 |
| 270 | 20230911 | 141900 | 4939520250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 271 | 20230911 | 141800 | 4939520250 | 33550 | 33600 | 33600 | 33550 | 921 |
| 272 | 20230911 | 141700 | 4908601800 | 33600 | 33650 | 33650 | 33600 | 590 |
| 273 | 20230911 | 141600 | 4888777750 | 33650 | 33650 | 33650 | 33650 | 1 |
| 274 | 20230911 | 141500 | 4888744100 | 33600 | 33650 | 33650 | 33600 | 653 |
| 275 | 20230911 | 141400 | 4866774150 | 33650 | 33650 | 33650 | 33650 | 166 |
| 276 | 20230911 | 141300 | 4861188250 | 33650 | 33600 | 33650 | 33600 | 802 |
| 277 | 20230911 | 141200 | 4834201750 | 33650 | 33650 | 33650 | 33650 | 38 |
| 278 | 20230911 | 141100 | 4832923050 | 33600 | 33600 | 33600 | 33550 | 547 |
| 279 | 20230911 | 141000 | 4814545750 | 33600 | 33600 | 33650 | 33550 | 295 |
| 280 | 20230911 | 140900 | 4804633700 | 33600 | 33600 | 33650 | 33600 | 489 |
| 281 | 20230911 | 140800 | 4788201700 | 33650 | 33650 | 33650 | 33650 | 3 |
| 282 | 20230911 | 140700 | 4788100750 | 33600 | 33600 | 33650 | 33600 | 642 |
| 283 | 20230911 | 140600 | 4766510350 | 33650 | 33550 | 33650 | 33550 | 1089 |
| 284 | 20230911 | 140500 | 4729930450 | 33550 | 33600 | 33600 | 33550 | 109 |
| 285 | 20230911 | 140400 | 4726269050 | 33600 | 33600 | 33600 | 33550 | 104 |
| 286 | 20230911 | 140300 | 4722774700 | 33600 | 33600 | 33600 | 33550 | 70 |
| 287 | 20230911 | 140200 | 4720423200 | 33600 | 33600 | 33600 | 33600 | 106 |
| 288 | 20230911 | 140100 | 4716861600 | 33600 | 33550 | 33600 | 33550 | 103 |
| 289 | 20230911 | 140000 | 4713405800 | 33600 | 33600 | 33600 | 33550 | 1043 |
| 290 | 20230911 | 135900 | 4678411000 | 33550 | 33600 | 33600 | 33550 | 3 |
| 291 | 20230911 | 135800 | 4678310250 | 33600 | 33600 | 33600 | 33550 | 128 |
| 292 | 20230911 | 135700 | 4674009700 | 33600 | 33550 | 33600 | 33550 | 22 |
| 293 | 20230911 | 135600 | 4673271500 | 33600 | 33550 | 33600 | 33550 | 58 |
| 294 | 20230911 | 135500 | 4671324450 | 33600 | 33600 | 33600 | 33600 | 138 |
| 295 | 20230911 | 135400 | 4666687650 | 33650 | 33600 | 33650 | 33600 | 630 |
| 296 | 20230911 | 135300 | 4645519450 | 33600 | 33500 | 33600 | 33500 | 336 |
| 297 | 20230911 | 135200 | 4634246150 | 33500 | 33500 | 33500 | 33500 | 98 |
| 298 | 20230911 | 135100 | 4630963150 | 33550 | 33600 | 33600 | 33500 | 1053 |
| 299 | 20230911 | 135000 | 4595647950 | 33600 | 33550 | 33600 | 33550 | 137 |
| 300 | 20230911 | 134900 | 4591051500 | 33600 | 33600 | 33600 | 33600 | 592 |
| 301 | 20230911 | 134800 | 4571160300 | 33650 | 33650 | 33650 | 33650 | 74 |
| 302 | 20230911 | 134700 | 4568670200 | 33650 | 33650 | 33650 | 33650 | 224 |
| 303 | 20230911 | 134600 | 4561132600 | 33650 | 33650 | 33650 | 33650 | 63 |
| 304 | 20230911 | 134500 | 4559012650 | 33650 | 33600 | 33650 | 33600 | 18 |
| 305 | 20230911 | 134400 | 4558407650 | 33650 | 33600 | 33650 | 33600 | 11 |
| 306 | 20230911 | 134300 | 4558038000 | 33600 | 33650 | 33650 | 33600 | 16 |
| 307 | 20230911 | 134200 | 4557500350 | 33650 | 33650 | 33650 | 33650 | 1 |
| 308 | 20230911 | 134100 | 4557466700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 309 | 20230911 | 134000 | 4557466700 | 33650 | 33600 | 33650 | 33600 | 332 |
| 310 | 20230911 | 133900 | 4546309000 | 33600 | 33650 | 33650 | 33600 | 514 |
| 311 | 20230911 | 133800 | 4529027150 | 33700 | 33700 | 33700 | 33700 | 6 |
| 312 | 20230911 | 133700 | 4528824950 | 33700 | 33700 | 33700 | 33650 | 71 |
| 313 | 20230911 | 133600 | 4526433550 | 33700 | 33700 | 33700 | 33700 | 869 |
| 314 | 20230911 | 133500 | 4497148250 | 33650 | 33700 | 33700 | 33650 | 85 |
| 315 | 20230911 | 133400 | 4494285500 | 33700 | 33650 | 33700 | 33650 | 390 |
| 316 | 20230911 | 133300 | 4481151000 | 33600 | 33700 | 33700 | 33600 | 320 |
| 317 | 20230911 | 133200 | 4470379400 | 33700 | 33750 | 33750 | 33700 | 320 |
| 318 | 20230911 | 133100 | 4459588200 | 33750 | 33700 | 33750 | 33700 | 436 |
| 319 | 20230911 | 133000 | 4444894000 | 33750 | 33750 | 33750 | 33700 | 1811 |
| 320 | 20230911 | 132900 | 4383802800 | 33750 | 33650 | 33750 | 33650 | 2525 |
| 321 | 20230911 | 132800 | 4298777500 | 33500 | 33550 | 33600 | 33500 | 4639 |
| 322 | 20230911 | 132700 | 4142977850 | 33500 | 33500 | 33500 | 33500 | 236 |
| 323 | 20230911 | 132600 | 4135071850 | 33500 | 33500 | 33550 | 33500 | 1397 |
| 324 | 20230911 | 132500 | 4088272250 | 33500 | 33450 | 33500 | 33450 | 213 |
| 325 | 20230911 | 132400 | 4081147350 | 33450 | 33500 | 33500 | 33450 | 34 |
| 326 | 20230911 | 132300 | 4080010000 | 33450 | 33400 | 33450 | 33400 | 80 |
| 327 | 20230911 | 132200 | 4077334050 | 33400 | 33400 | 33450 | 33400 | 254 |
| 328 | 20230911 | 132100 | 4068838900 | 33450 | 33550 | 33550 | 33450 | 1504 |
| 329 | 20230911 | 132000 | 4018473050 | 33550 | 33550 | 33550 | 33550 | 1193 |
| 330 | 20230911 | 131900 | 3978447900 | 33600 | 33400 | 33600 | 33400 | 4058 |
| 331 | 20230911 | 131800 | 3842491600 | 33450 | 33350 | 33450 | 33350 | 680 |
| 332 | 20230911 | 131700 | 3819785250 | 33350 | 33400 | 33400 | 33350 | 201 |
| 333 | 20230911 | 131600 | 3813081850 | 33350 | 33350 | 33350 | 33350 | 70 |
| 334 | 20230911 | 131500 | 3810747350 | 33400 | 33450 | 33450 | 33350 | 415 |
| 335 | 20230911 | 131400 | 3796887200 | 33400 | 33400 | 33450 | 33400 | 152 |
| 336 | 20230911 | 131300 | 3791810350 | 33400 | 33400 | 33400 | 33400 | 80 |
| 337 | 20230911 | 131200 | 3789138350 | 33400 | 33400 | 33400 | 33400 | 84 |
| 338 | 20230911 | 131100 | 3786332750 | 33400 | 33350 | 33400 | 33350 | 507 |
| 339 | 20230911 | 131000 | 3769412250 | 33350 | 33350 | 33400 | 33350 | 46 |
| 340 | 20230911 | 130900 | 3767878100 | 33400 | 33400 | 33400 | 33350 | 130 |
| 341 | 20230911 | 130800 | 3763538750 | 33350 | 33400 | 33400 | 33350 | 83 |
| 342 | 20230911 | 130700 | 3760767950 | 33400 | 33350 | 33400 | 33350 | 826 |
| 343 | 20230911 | 130600 | 3733186050 | 33350 | 33350 | 33400 | 33350 | 49 |
| 344 | 20230911 | 130500 | 3731551850 | 33350 | 33350 | 33350 | 33350 | 95 |
| 345 | 20230911 | 130400 | 3728383600 | 33350 | 33350 | 33400 | 33350 | 85 |
| 346 | 20230911 | 130300 | 3725548800 | 33350 | 33350 | 33350 | 33350 | 71 |
| 347 | 20230911 | 130200 | 3723180950 | 33400 | 33350 | 33400 | 33350 | 594 |
| 348 | 20230911 | 130100 | 3703342650 | 33400 | 33400 | 33400 | 33400 | 46 |
| 349 | 20230911 | 130000 | 3701806250 | 33400 | 33350 | 33400 | 33350 | 281 |
| 350 | 20230911 | 125900 | 3692420900 | 33350 | 33400 | 33450 | 33350 | 52 |
| 351 | 20230911 | 125800 | 3690684100 | 33400 | 33400 | 33400 | 33400 | 246 |
| 352 | 20230911 | 125700 | 3682467700 | 33400 | 33400 | 33400 | 33400 | 96 |
| 353 | 20230911 | 125600 | 3679261300 | 33450 | 33400 | 33450 | 33400 | 73 |
| 354 | 20230911 | 125500 | 3676821700 | 33400 | 33400 | 33450 | 33400 | 437 |
| 355 | 20230911 | 125400 | 3662225850 | 33350 | 33400 | 33400 | 33350 | 146 |
| 356 | 20230911 | 125300 | 3657350900 | 33400 | 33450 | 33450 | 33400 | 137 |
| 357 | 20230911 | 125200 | 3652769400 | 33450 | 33400 | 33450 | 33400 | 545 |
| 358 | 20230911 | 125100 | 3634540100 | 33400 | 33350 | 33400 | 33350 | 426 |
| 359 | 20230911 | 125000 | 3620313300 | 33350 | 33350 | 33350 | 33350 | 79 |
| 360 | 20230911 | 124900 | 3617678650 | 33350 | 33350 | 33350 | 33350 | 85 |
| 361 | 20230911 | 124800 | 3614843900 | 33350 | 33400 | 33400 | 33350 | 253 |
| 362 | 20230911 | 124700 | 3606395000 | 33400 | 33450 | 33450 | 33400 | 80 |
| 363 | 20230911 | 124600 | 3603720000 | 33450 | 33450 | 33450 | 33450 | 101 |
| 364 | 20230911 | 124500 | 3600341550 | 33450 | 33500 | 33550 | 33450 | 224 |
| 365 | 20230911 | 124400 | 3592838500 | 33500 | 33550 | 33550 | 33500 | 45 |
| 366 | 20230911 | 124300 | 3591330950 | 33500 | 33500 | 33550 | 33500 | 109 |
| 367 | 20230911 | 124200 | 3587677200 | 33500 | 33550 | 33550 | 33500 | 204 |
| 368 | 20230911 | 124100 | 3580843150 | 33500 | 33450 | 33550 | 33450 | 1806 |
| 369 | 20230911 | 124000 | 3520347350 | 33500 | 33500 | 33500 | 33450 | 303 |
| 370 | 20230911 | 123900 | 3510199850 | 33500 | 33450 | 33500 | 33400 | 2946 |
| 371 | 20230911 | 123800 | 3411664350 | 33450 | 33450 | 33450 | 33450 | 22 |
| 372 | 20230911 | 123700 | 3410928450 | 33450 | 33450 | 33450 | 33450 | 62 |
| 373 | 20230911 | 123600 | 3408854550 | 33450 | 33400 | 33450 | 33400 | 291 |
| 374 | 20230911 | 123500 | 3399133500 | 33400 | 33400 | 33400 | 33400 | 4 |
| 375 | 20230911 | 123400 | 3398999900 | 33400 | 33400 | 33400 | 33350 | 23 |
| 376 | 20230911 | 123300 | 3398231750 | 33400 | 33350 | 33400 | 33350 | 1056 |
| 377 | 20230911 | 123200 | 3362961400 | 33350 | 33400 | 33400 | 33350 | 122 |
| 378 | 20230911 | 123100 | 3358891350 | 33350 | 33350 | 33350 | 33350 | 186 |
| 379 | 20230911 | 123000 | 3352688250 | 33400 | 33300 | 33400 | 33300 | 2 |
| 380 | 20230911 | 122900 | 3352621550 | 33300 | 33350 | 33400 | 33300 | 1687 |
| 381 | 20230911 | 122800 | 3296376650 | 33300 | 33300 | 33300 | 33300 | 360 |
| 382 | 20230911 | 122700 | 3284388650 | 33300 | 33300 | 33350 | 33300 | 179 |
| 383 | 20230911 | 122600 | 3278427700 | 33300 | 33300 | 33350 | 33300 | 193 |
| 384 | 20230911 | 122500 | 3272000300 | 33350 | 33300 | 33350 | 33300 | 358 |
| 385 | 20230911 | 122400 | 3260063900 | 33300 | 33300 | 33300 | 33300 | 218 |
| 386 | 20230911 | 122300 | 3252804500 | 33350 | 33350 | 33350 | 33300 | 52 |
| 387 | 20230911 | 122200 | 3251072500 | 33350 | 33300 | 33350 | 33300 | 334 |
| 388 | 20230911 | 122100 | 3239935300 | 33350 | 33350 | 33350 | 33350 | 1 |
| 389 | 20230911 | 122000 | 3239901950 | 33300 | 33350 | 33350 | 33300 | 189 |
| 390 | 20230911 | 121900 | 3233600400 | 33400 | 33350 | 33400 | 33350 | 157 |
| 391 | 20230911 | 121800 | 3228364400 | 33400 | 33300 | 33400 | 33300 | 77 |
| 392 | 20230911 | 121700 | 3225795900 | 33300 | 33350 | 33350 | 33300 | 70 |
| 393 | 20230911 | 121600 | 3223463800 | 33350 | 33300 | 33350 | 33300 | 43 |
| 394 | 20230911 | 121500 | 3222029800 | 33350 | 33350 | 33350 | 33300 | 118 |
| 395 | 20230911 | 121400 | 3218098900 | 33350 | 33350 | 33350 | 33350 | 0 |
| 396 | 20230911 | 121300 | 3218098900 | 33350 | 33350 | 33350 | 33350 | 133 |
| 397 | 20230911 | 121200 | 3213663350 | 33350 | 33350 | 33350 | 33350 | 5 |
| 398 | 20230911 | 121100 | 3213496600 | 33400 | 33250 | 33400 | 33250 | 1301 |
| 399 | 20230911 | 121000 | 3170143000 | 33250 | 33250 | 33250 | 33250 | 203 |
| 400 | 20230911 | 120900 | 3163393250 | 33250 | 33250 | 33250 | 33250 | 400 |
| 401 | 20230911 | 120800 | 3150093250 | 33250 | 33300 | 33300 | 33250 | 6 |
| 402 | 20230911 | 120700 | 3149893700 | 33250 | 33250 | 33250 | 33250 | 6 |
| 403 | 20230911 | 120600 | 3149694200 | 33250 | 33250 | 33250 | 33250 | 479 |
| 404 | 20230911 | 120500 | 3133767450 | 33250 | 33300 | 33300 | 33250 | 308 |
| 405 | 20230911 | 120400 | 3123518550 | 33300 | 33300 | 33300 | 33250 | 31 |
| 406 | 20230911 | 120300 | 3122486300 | 33300 | 33250 | 33300 | 33250 | 151 |
| 407 | 20230911 | 120200 | 3117465500 | 33250 | 33350 | 33350 | 33250 | 488 |
| 408 | 20230911 | 120100 | 3101215450 | 33300 | 33300 | 33300 | 33300 | 576 |
| 409 | 20230911 | 120000 | 3082034650 | 33350 | 33350 | 33350 | 33350 | 1 |
| 410 | 20230911 | 115900 | 3082001300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 411 | 20230911 | 115800 | 3082001300 | 33350 | 33350 | 33350 | 33350 | 9 |
| 412 | 20230911 | 115700 | 3081701150 | 33300 | 33300 | 33300 | 33300 | 51 |
| 413 | 20230911 | 115600 | 3080002850 | 33300 | 33300 | 33300 | 33300 | 1 |
| 414 | 20230911 | 115500 | 3079969550 | 33300 | 33300 | 33300 | 33300 | 201 |
| 415 | 20230911 | 115400 | 3073276250 | 33350 | 33350 | 33350 | 33350 | 77 |
| 416 | 20230911 | 115300 | 3070708300 | 33300 | 33300 | 33300 | 33300 | 146 |
| 417 | 20230911 | 115200 | 3065846500 | 33300 | 33300 | 33300 | 33250 | 596 |
| 418 | 20230911 | 115100 | 3046004100 | 33300 | 33300 | 33350 | 33300 | 70 |
| 419 | 20230911 | 115000 | 3043672600 | 33300 | 33350 | 33350 | 33300 | 149 |
| 420 | 20230911 | 114900 | 3038705950 | 33350 | 33350 | 33350 | 33350 | 24 |
| 421 | 20230911 | 114800 | 3037905550 | 33350 | 33350 | 33350 | 33350 | 104 |
| 422 | 20230911 | 114700 | 3034437150 | 33400 | 33350 | 33400 | 33350 | 46 |
| 423 | 20230911 | 114600 | 3032903000 | 33350 | 33400 | 33400 | 33350 | 276 |
| 424 | 20230911 | 114500 | 3023696350 | 33350 | 33250 | 33350 | 33250 | 529 |
| 425 | 20230911 | 114400 | 3006084450 | 33300 | 33300 | 33300 | 33300 | 318 |
| 426 | 20230911 | 114300 | 2995495050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 427 | 20230911 | 114200 | 2995495050 | 33350 | 33350 | 33350 | 33350 | 123 |
| 428 | 20230911 | 114100 | 2991393000 | 33350 | 33400 | 33400 | 33350 | 55 |
| 429 | 20230911 | 114000 | 2989556200 | 33350 | 33350 | 33400 | 33350 | 1263 |
| 430 | 20230911 | 113900 | 2947399950 | 33350 | 33400 | 33400 | 33350 | 63 |
| 431 | 20230911 | 113800 | 2945296250 | 33400 | 33400 | 33450 | 33400 | 685 |
| 432 | 20230911 | 113700 | 2922416500 | 33450 | 33450 | 33450 | 33450 | 100 |
| 433 | 20230911 | 113600 | 2919071500 | 33450 | 33350 | 33450 | 33350 | 301 |
| 434 | 20230911 | 113500 | 2909018200 | 33400 | 33350 | 33400 | 33350 | 25 |
| 435 | 20230911 | 113400 | 2908183800 | 33400 | 33400 | 33400 | 33400 | 4 |
| 436 | 20230911 | 113300 | 2908050200 | 33400 | 33400 | 33400 | 33400 | 641 |
| 437 | 20230911 | 113200 | 2886640800 | 33400 | 33400 | 33450 | 33400 | 505 |
| 438 | 20230911 | 113100 | 2869773750 | 33400 | 33450 | 33450 | 33400 | 104 |
| 439 | 20230911 | 113000 | 2866300100 | 33450 | 33450 | 33450 | 33400 | 164 |
| 440 | 20230911 | 112900 | 2860815300 | 33450 | 33450 | 33450 | 33450 | 82 |
| 441 | 20230911 | 112800 | 2858072400 | 33450 | 33450 | 33450 | 33450 | 767 |
| 442 | 20230911 | 112700 | 2832416250 | 33500 | 33500 | 33500 | 33500 | 355 |
| 443 | 20230911 | 112600 | 2820523750 | 33550 | 33500 | 33550 | 33500 | 108 |
| 444 | 20230911 | 112500 | 2816904300 | 33500 | 33500 | 33550 | 33500 | 1685 |
| 445 | 20230911 | 112400 | 2760448650 | 33500 | 33350 | 33500 | 33350 | 3479 |
| 446 | 20230911 | 112300 | 2644184850 | 33350 | 33350 | 33350 | 33350 | 130 |
| 447 | 20230911 | 112200 | 2639849350 | 33350 | 33350 | 33400 | 33350 | 293 |
| 448 | 20230911 | 112100 | 2630077700 | 33350 | 33350 | 33400 | 33350 | 306 |
| 449 | 20230911 | 112000 | 2619870000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 450 | 20230911 | 111900 | 2619870000 | 33350 | 33350 | 33350 | 33350 | 291 |
| 451 | 20230911 | 111800 | 2610165150 | 33350 | 33350 | 33350 | 33350 | 427 |
| 452 | 20230911 | 111700 | 2595924700 | 33350 | 33350 | 33350 | 33350 | 329 |
| 453 | 20230911 | 111600 | 2584952550 | 33350 | 33300 | 33350 | 33300 | 190 |
| 454 | 20230911 | 111500 | 2578618250 | 33350 | 33200 | 33400 | 33200 | 2471 |
| 455 | 20230911 | 111400 | 2496252050 | 33200 | 33250 | 33250 | 33200 | 715 |
| 456 | 20230911 | 111300 | 2472484450 | 33300 | 33300 | 33300 | 33250 | 170 |
| 457 | 20230911 | 111200 | 2466823900 | 33300 | 33300 | 33300 | 33250 | 320 |
| 458 | 20230911 | 111100 | 2456180400 | 33300 | 33250 | 33350 | 33250 | 1448 |
| 459 | 20230911 | 111000 | 2407985550 | 33250 | 33100 | 33250 | 33100 | 1157 |
| 460 | 20230911 | 110900 | 2369585000 | 33050 | 33100 | 33100 | 33050 | 170 |
| 461 | 20230911 | 110800 | 2363958050 | 33150 | 33050 | 33150 | 33050 | 486 |
| 462 | 20230911 | 110700 | 2347874750 | 33050 | 33050 | 33050 | 33050 | 29 |
| 463 | 20230911 | 110600 | 2346916300 | 33050 | 33050 | 33050 | 32900 | 1625 |
| 464 | 20230911 | 110500 | 2293237800 | 33100 | 33100 | 33100 | 33100 | 70 |
| 465 | 20230911 | 110400 | 2290920800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 466 | 20230911 | 110300 | 2290920800 | 33100 | 33150 | 33150 | 33100 | 901 |
| 467 | 20230911 | 110200 | 2261082700 | 33150 | 33200 | 33200 | 33150 | 206 |
| 468 | 20230911 | 110100 | 2254249400 | 33200 | 33200 | 33250 | 33200 | 149 |
| 469 | 20230911 | 110000 | 2249298450 | 33250 | 33300 | 33300 | 33200 | 676 |
| 470 | 20230911 | 105900 | 2226823550 | 33250 | 33250 | 33250 | 33150 | 874 |
| 471 | 20230911 | 105800 | 2197784550 | 33250 | 33100 | 33250 | 33050 | 2673 |
| 472 | 20230911 | 105700 | 2109106850 | 33050 | 33050 | 33050 | 33050 | 372 |
| 473 | 20230911 | 105600 | 2096812250 | 33050 | 33000 | 33050 | 32950 | 990 |
| 474 | 20230911 | 105500 | 2064141450 | 32950 | 32950 | 33000 | 32950 | 100 |
| 475 | 20230911 | 105400 | 2060841550 | 33000 | 32900 | 33000 | 32900 | 1811 |
| 476 | 20230911 | 105300 | 2001150950 | 32900 | 32900 | 32900 | 32900 | 46 |
| 477 | 20230911 | 105200 | 1999637550 | 32900 | 32800 | 32950 | 32800 | 1553 |
| 478 | 20230911 | 105100 | 1948568500 | 32800 | 32850 | 32850 | 32800 | 108 |
| 479 | 20230911 | 105000 | 1945023600 | 32800 | 32800 | 32850 | 32800 | 327 |
| 480 | 20230911 | 104900 | 1934297900 | 32800 | 32700 | 32800 | 32650 | 1641 |
| 481 | 20230911 | 104800 | 1880542700 | 32700 | 32750 | 32750 | 32700 | 45 |
| 482 | 20230911 | 104700 | 1879070950 | 32750 | 32700 | 32750 | 32700 | 1289 |
| 483 | 20230911 | 104600 | 1836876900 | 32700 | 32650 | 32700 | 32650 | 122 |
| 484 | 20230911 | 104500 | 1832887650 | 32650 | 32550 | 32650 | 32550 | 890 |
| 485 | 20230911 | 104400 | 1803869750 | 32550 | 32550 | 32550 | 32550 | 1 |
| 486 | 20230911 | 104300 | 1803837200 | 32550 | 32500 | 32550 | 32500 | 82 |
| 487 | 20230911 | 104200 | 1801172100 | 32500 | 32500 | 32500 | 32500 | 1 |
| 488 | 20230911 | 104100 | 1801139600 | 32550 | 32450 | 32550 | 32450 | 564 |
| 489 | 20230911 | 104000 | 1782815950 | 32450 | 32400 | 32450 | 32400 | 4 |
| 490 | 20230911 | 103900 | 1782686300 | 32400 | 32400 | 32400 | 32400 | 134 |
| 491 | 20230911 | 103800 | 1778344700 | 32400 | 32400 | 32400 | 32400 | 401 |
| 492 | 20230911 | 103700 | 1765352300 | 32400 | 32400 | 32400 | 32350 | 117 |
| 493 | 20230911 | 103600 | 1761564000 | 32400 | 32400 | 32400 | 32400 | 25 |
| 494 | 20230911 | 103500 | 1760754000 | 32400 | 32450 | 32450 | 32400 | 1137 |
| 495 | 20230911 | 103400 | 1723914150 | 32450 | 32450 | 32450 | 32450 | 200 |
| 496 | 20230911 | 103300 | 1717424150 | 32450 | 32450 | 32450 | 32450 | 172 |
| 497 | 20230911 | 103200 | 1711842750 | 32450 | 32450 | 32450 | 32450 | 101 |
| 498 | 20230911 | 103100 | 1708565300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 499 | 20230911 | 103000 | 1708565300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 500 | 20230911 | 102900 | 1708565300 | 32450 | 32400 | 32450 | 32400 | 89 |
| 501 | 20230911 | 102800 | 1705678050 | 32400 | 32450 | 32450 | 32400 | 203 |
| 502 | 20230911 | 102700 | 1699100800 | 32450 | 32450 | 32450 | 32450 | 43 |
| 503 | 20230911 | 102600 | 1697705450 | 32450 | 32450 | 32450 | 32450 | 128 |
| 504 | 20230911 | 102500 | 1693551850 | 32500 | 32500 | 32500 | 32450 | 8 |
| 505 | 20230911 | 102400 | 1693291950 | 32500 | 32450 | 32500 | 32400 | 129 |
| 506 | 20230911 | 102300 | 1689105500 | 32400 | 32400 | 32400 | 32400 | 163 |
| 507 | 20230911 | 102200 | 1683824300 | 32400 | 32400 | 32400 | 32400 | 238 |
| 508 | 20230911 | 102100 | 1676113100 | 32400 | 32350 | 32400 | 32350 | 220 |
| 509 | 20230911 | 102000 | 1668985200 | 32350 | 32350 | 32350 | 32350 | 38 |
| 510 | 20230911 | 101900 | 1667755900 | 32350 | 32300 | 32350 | 32300 | 438 |
| 511 | 20230911 | 101800 | 1653589200 | 32300 | 32350 | 32400 | 32300 | 1402 |
| 512 | 20230911 | 101700 | 1608235950 | 32350 | 32350 | 32400 | 32350 | 71 |
| 513 | 20230911 | 101600 | 1605938150 | 32350 | 32350 | 32400 | 32350 | 723 |
| 514 | 20230911 | 101500 | 1582528050 | 32350 | 32400 | 32400 | 32350 | 144 |
| 515 | 20230911 | 101400 | 1577866550 | 32400 | 32350 | 32400 | 32350 | 344 |
| 516 | 20230911 | 101300 | 1566723750 | 32350 | 32400 | 32400 | 32350 | 945 |
| 517 | 20230911 | 101200 | 1536151500 | 32350 | 32350 | 32400 | 32350 | 177 |
| 518 | 20230911 | 101100 | 1530425050 | 32350 | 32400 | 32450 | 32350 | 549 |
| 519 | 20230911 | 101000 | 1512640450 | 32450 | 32400 | 32450 | 32400 | 99 |
| 520 | 20230911 | 100900 | 1509432700 | 32400 | 32400 | 32450 | 32400 | 1549 |
| 521 | 20230911 | 100800 | 1459244250 | 32400 | 32350 | 32450 | 32350 | 857 |
| 522 | 20230911 | 100700 | 1431465650 | 32400 | 32500 | 32550 | 32350 | 2655 |
| 523 | 20230911 | 100600 | 1345325100 | 32500 | 32550 | 32550 | 32500 | 3240 |
| 524 | 20230911 | 100500 | 1239946000 | 32600 | 32600 | 32650 | 32550 | 1163 |
| 525 | 20230911 | 100400 | 1202025200 | 32600 | 32600 | 32650 | 32600 | 378 |
| 526 | 20230911 | 100300 | 1189688450 | 32600 | 32650 | 32700 | 32600 | 1494 |
| 527 | 20230911 | 100200 | 1140911000 | 32650 | 32700 | 32750 | 32650 | 193 |
| 528 | 20230911 | 100100 | 1134598600 | 32700 | 32700 | 32700 | 32700 | 26 |
| 529 | 20230911 | 100000 | 1133748400 | 32700 | 32750 | 32750 | 32700 | 462 |
| 530 | 20230911 | 095900 | 1118640950 | 32700 | 32700 | 32750 | 32700 | 208 |
| 531 | 20230911 | 095800 | 1111834350 | 32700 | 32700 | 32700 | 32700 | 187 |
| 532 | 20230911 | 095700 | 1105719450 | 32650 | 32650 | 32650 | 32650 | 73 |
| 533 | 20230911 | 095600 | 1103336000 | 32650 | 32650 | 32650 | 32650 | 1 |
| 534 | 20230911 | 095500 | 1103303350 | 32650 | 32700 | 32700 | 32650 | 355 |
| 535 | 20230911 | 095400 | 1091703150 | 32750 | 32750 | 32750 | 32700 | 168 |
| 536 | 20230911 | 095300 | 1086204000 | 32750 | 32700 | 32750 | 32700 | 34 |
| 537 | 20230911 | 095200 | 1085091200 | 32700 | 32650 | 32700 | 32650 | 1377 |
| 538 | 20230911 | 095100 | 1040115850 | 32700 | 32700 | 32700 | 32650 | 21 |
| 539 | 20230911 | 095000 | 1039429200 | 32700 | 32650 | 32700 | 32650 | 156 |
| 540 | 20230911 | 094900 | 1034334350 | 32650 | 32800 | 32800 | 32650 | 1031 |
| 541 | 20230911 | 094800 | 1000626700 | 32750 | 32700 | 32750 | 32700 | 519 |
| 542 | 20230911 | 094700 | 983629950 | 32700 | 32750 | 32750 | 32700 | 122 |
| 543 | 20230911 | 094600 | 979640400 | 32750 | 32750 | 32750 | 32700 | 397 |
| 544 | 20230911 | 094500 | 966651500 | 32750 | 32700 | 32750 | 32700 | 67 |
| 545 | 20230911 | 094400 | 964460000 | 32700 | 32750 | 32750 | 32700 | 523 |
| 546 | 20230911 | 094300 | 947343600 | 32750 | 32800 | 32800 | 32750 | 306 |
| 547 | 20230911 | 094200 | 937322050 | 32800 | 32750 | 32800 | 32750 | 295 |
| 548 | 20230911 | 094100 | 927658350 | 32750 | 32750 | 32850 | 32750 | 638 |
| 549 | 20230911 | 094000 | 906731150 | 32750 | 32750 | 32750 | 32750 | 106 |
| 550 | 20230911 | 093900 | 903259650 | 32750 | 32750 | 32800 | 32750 | 620 |
| 551 | 20230911 | 093800 | 882948650 | 32800 | 32850 | 32850 | 32750 | 447 |
| 552 | 20230911 | 093700 | 868303200 | 32850 | 32900 | 32950 | 32800 | 2374 |
| 553 | 20230911 | 093600 | 790270750 | 32900 | 32900 | 32900 | 32850 | 841 |
| 554 | 20230911 | 093500 | 762618300 | 32900 | 33000 | 33000 | 32900 | 1093 |
| 555 | 20230911 | 093400 | 726596200 | 33000 | 33100 | 33100 | 33000 | 182 |
| 556 | 20230911 | 093300 | 720580100 | 33150 | 33200 | 33200 | 33100 | 128 |
| 557 | 20230911 | 093200 | 716339050 | 33150 | 33200 | 33200 | 33150 | 14 |
| 558 | 20230911 | 093100 | 715874300 | 33200 | 33200 | 33200 | 33200 | 35 |
| 559 | 20230911 | 093000 | 714712300 | 33200 | 33200 | 33250 | 33200 | 582 |
| 560 | 20230911 | 092900 | 695389300 | 33200 | 33150 | 33200 | 33150 | 290 |
| 561 | 20230911 | 092800 | 685763500 | 33050 | 33100 | 33100 | 33000 | 531 |
| 562 | 20230911 | 092700 | 668199000 | 33100 | 32950 | 33200 | 32950 | 933 |
| 563 | 20230911 | 092600 | 637328250 | 33050 | 33000 | 33050 | 33000 | 9 |
| 564 | 20230911 | 092500 | 637030850 | 33050 | 32950 | 33050 | 32900 | 172 |
| 565 | 20230911 | 092400 | 631371850 | 33000 | 32950 | 33050 | 32900 | 551 |
| 566 | 20230911 | 092300 | 613202550 | 32950 | 33000 | 33000 | 32950 | 184 |
| 567 | 20230911 | 092200 | 607135800 | 33000 | 33050 | 33050 | 33000 | 1090 |
| 568 | 20230911 | 092100 | 571140900 | 33050 | 33100 | 33100 | 33050 | 349 |
| 569 | 20230911 | 092000 | 559590650 | 33100 | 33050 | 33100 | 33050 | 283 |
| 570 | 20230911 | 091900 | 550237000 | 33050 | 33100 | 33100 | 33050 | 204 |
| 571 | 20230911 | 091800 | 543487800 | 33100 | 33150 | 33150 | 33100 | 596 |
| 572 | 20230911 | 091700 | 523732600 | 33100 | 33150 | 33150 | 33100 | 861 |
| 573 | 20230911 | 091600 | 495215950 | 33150 | 33150 | 33150 | 33150 | 25 |
| 574 | 20230911 | 091500 | 494387200 | 33200 | 33200 | 33200 | 33200 | 492 |
| 575 | 20230911 | 091400 | 478052800 | 33200 | 33200 | 33300 | 33150 | 545 |
| 576 | 20230911 | 091300 | 459968950 | 33200 | 33300 | 33300 | 33200 | 321 |
| 577 | 20230911 | 091200 | 449301650 | 33200 | 33300 | 33300 | 33150 | 773 |
| 578 | 20230911 | 091100 | 423600150 | 33100 | 33300 | 33300 | 33100 | 1546 |
| 579 | 20230911 | 091000 | 372281200 | 33350 | 33250 | 33400 | 33250 | 132 |
| 580 | 20230911 | 090900 | 367885350 | 33300 | 33200 | 33300 | 33200 | 1901 |
| 581 | 20230911 | 090800 | 304692000 | 33200 | 33300 | 33300 | 33200 | 749 |
| 582 | 20230911 | 090700 | 279784250 | 33300 | 33400 | 33400 | 33300 | 1345 |
| 583 | 20230911 | 090600 | 234971200 | 33400 | 33350 | 33400 | 33300 | 320 |
| 584 | 20230911 | 090500 | 224298950 | 33350 | 33450 | 33450 | 33350 | 662 |
| 585 | 20230911 | 090400 | 202205150 | 33400 | 33400 | 33500 | 33400 | 478 |
| 586 | 20230911 | 090300 | 186209500 | 33450 | 33150 | 33450 | 33150 | 2161 |
| 587 | 20230911 | 090200 | 114177300 | 33150 | 33250 | 33250 | 33150 | 857 |
| 588 | 20230911 | 090100 | 85716450 | 33250 | 33300 | 33300 | 33100 | 974 |
| 589 | 20230911 | 090000 | 53346200 | 33350 | 33300 | 33350 | 33150 | 1593 |