34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 193500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 2906 |
| 3 | 20230912 | 193400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20230912 | 193300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20230912 | 193200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20230912 | 193100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20230912 | 193000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20230912 | 192900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20230912 | 192800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20230912 | 192700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20230912 | 192600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20230912 | 192500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20230912 | 192400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20230912 | 192300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20230912 | 192200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20230912 | 192100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20230912 | 192000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20230912 | 191900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20230912 | 191800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20230912 | 191700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20230912 | 191600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20230912 | 191500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20230912 | 191400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20230912 | 191300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20230912 | 191200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20230912 | 191100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20230912 | 191000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20230912 | 190900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20230912 | 190800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20230912 | 190700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20230912 | 190600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20230912 | 190500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 2906 |
| 33 | 20230912 | 190400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20230912 | 190300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20230912 | 190200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20230912 | 190100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20230912 | 190000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20230912 | 185900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20230912 | 185800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20230912 | 185700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20230912 | 185600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20230912 | 185500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20230912 | 185400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20230912 | 185300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20230912 | 185200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20230912 | 185100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20230912 | 185000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20230912 | 184900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20230912 | 184800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20230912 | 184700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20230912 | 184600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20230912 | 184500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20230912 | 184400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20230912 | 184300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20230912 | 184200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20230912 | 184100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20230912 | 184000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20230912 | 183900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20230912 | 183800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20230912 | 183700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20230912 | 183600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20230912 | 183500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 2906 |
| 63 | 20230912 | 183400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20230912 | 183300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20230912 | 183200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20230912 | 183100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20230912 | 183000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20230912 | 182900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20230912 | 182800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20230912 | 182700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20230912 | 182600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20230912 | 182500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20230912 | 182400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20230912 | 182300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20230912 | 182200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20230912 | 182100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20230912 | 182000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20230912 | 181900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20230912 | 181800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20230912 | 181700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20230912 | 181600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20230912 | 181500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20230912 | 181400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20230912 | 181300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20230912 | 181200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20230912 | 181100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20230912 | 181000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20230912 | 180900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20230912 | 180800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20230912 | 180700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20230912 | 180600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20230912 | 180500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 2906 |
| 93 | 20230912 | 180400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20230912 | 180300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20230912 | 180200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20230912 | 180100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20230912 | 180000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20230912 | 175900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20230912 | 175800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20230912 | 175700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20230912 | 175600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20230912 | 175500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20230912 | 175400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20230912 | 175300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20230912 | 175200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20230912 | 175100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20230912 | 175000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20230912 | 174900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20230912 | 174800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20230912 | 174700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20230912 | 174600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20230912 | 174500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20230912 | 174400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20230912 | 174300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20230912 | 174200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20230912 | 174100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20230912 | 174000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20230912 | 173900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20230912 | 173800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20230912 | 173700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20230912 | 173600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20230912 | 173500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 2906 |
| 123 | 20230912 | 173400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20230912 | 173300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20230912 | 173200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20230912 | 173100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20230912 | 173000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20230912 | 172900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20230912 | 172800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20230912 | 172700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20230912 | 172600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20230912 | 172500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20230912 | 172400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20230912 | 172300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20230912 | 172200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20230912 | 172100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20230912 | 172000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20230912 | 171900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20230912 | 171800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20230912 | 171700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20230912 | 171600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20230912 | 171500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20230912 | 171400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20230912 | 171300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20230912 | 171200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20230912 | 171100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20230912 | 171000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20230912 | 170900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20230912 | 170800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20230912 | 170700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20230912 | 170600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20230912 | 170500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 2906 |
| 153 | 20230912 | 170400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20230912 | 170300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20230912 | 170200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20230912 | 170100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20230912 | 170000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20230912 | 165900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20230912 | 165800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20230912 | 165700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20230912 | 165600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20230912 | 165500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20230912 | 165400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20230912 | 165300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20230912 | 165200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20230912 | 165100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20230912 | 165000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20230912 | 164900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20230912 | 164800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20230912 | 164700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20230912 | 164600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20230912 | 164500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20230912 | 164400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20230912 | 164300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20230912 | 164200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20230912 | 164100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20230912 | 164000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20230912 | 163900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20230912 | 163800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20230912 | 163700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20230912 | 163600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20230912 | 163500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 2906 |
| 183 | 20230912 | 163400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20230912 | 163300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20230912 | 163200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20230912 | 163100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20230912 | 163000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20230912 | 162900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20230912 | 162800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20230912 | 162700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20230912 | 162600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20230912 | 162500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20230912 | 162400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20230912 | 162300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20230912 | 162200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20230912 | 162100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20230912 | 162000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20230912 | 161900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20230912 | 161800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20230912 | 161700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20230912 | 161600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20230912 | 161500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20230912 | 161400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20230912 | 161300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20230912 | 161200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20230912 | 161100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20230912 | 161000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20230912 | 160900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20230912 | 160800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20230912 | 160700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20230912 | 160600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 212 | 20230912 | 160500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 2906 |
| 213 | 20230912 | 160400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 214 | 20230912 | 160300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 215 | 20230912 | 160200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 216 | 20230912 | 160100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 217 | 20230912 | 160000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 218 | 20230912 | 155900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 219 | 20230912 | 155800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 220 | 20230912 | 155700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 221 | 20230912 | 155600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 222 | 20230912 | 155500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 223 | 20230912 | 155400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 224 | 20230912 | 155300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 225 | 20230912 | 155200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 226 | 20230912 | 155100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 227 | 20230912 | 155000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 228 | 20230912 | 154900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 229 | 20230912 | 154800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 230 | 20230912 | 154700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 231 | 20230912 | 154600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 232 | 20230912 | 154500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 233 | 20230912 | 154400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 234 | 20230912 | 154300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 235 | 20230912 | 154200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 236 | 20230912 | 154100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 237 | 20230912 | 154000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 238 | 20230912 | 153900 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 239 | 20230912 | 153800 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 240 | 20230912 | 153700 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 241 | 20230912 | 153600 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 242 | 20230912 | 153500 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 2906 |
| 243 | 20230912 | 153400 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 244 | 20230912 | 153300 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 245 | 20230912 | 153200 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 246 | 20230912 | 153100 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 247 | 20230912 | 153000 | 7878954550 | 38100 | 38100 | 38100 | 38100 | 2906 |
| 248 | 20230912 | 152900 | 7768235950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 249 | 20230912 | 152800 | 7768235950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 250 | 20230912 | 152700 | 7768235950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 251 | 20230912 | 152600 | 7768235950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 252 | 20230912 | 152500 | 7768235950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 253 | 20230912 | 152400 | 7768235950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 254 | 20230912 | 152300 | 7768235950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 255 | 20230912 | 152200 | 7768235950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 256 | 20230912 | 152100 | 7768235950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 257 | 20230912 | 152000 | 7768235950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 258 | 20230912 | 151900 | 7768235950 | 38300 | 38300 | 38350 | 38300 | 344 |
| 259 | 20230912 | 151800 | 7755055550 | 38400 | 38400 | 38400 | 38400 | 98 |
| 260 | 20230912 | 151700 | 7751292350 | 38400 | 38400 | 38400 | 38350 | 311 |
| 261 | 20230912 | 151600 | 7739359400 | 38350 | 38400 | 38400 | 38350 | 226 |
| 262 | 20230912 | 151500 | 7730685250 | 38400 | 38400 | 38400 | 38350 | 348 |
| 263 | 20230912 | 151400 | 7717332450 | 38400 | 38400 | 38400 | 38300 | 262 |
| 264 | 20230912 | 151300 | 7707280850 | 38400 | 38400 | 38400 | 38350 | 425 |
| 265 | 20230912 | 151200 | 7690972700 | 38350 | 38350 | 38400 | 38300 | 992 |
| 266 | 20230912 | 151100 | 7652927000 | 38350 | 38350 | 38350 | 38300 | 311 |
| 267 | 20230912 | 151000 | 7641009850 | 38350 | 38300 | 38350 | 38300 | 150 |
| 268 | 20230912 | 150900 | 7635258600 | 38350 | 38300 | 38350 | 38300 | 611 |
| 269 | 20230912 | 150800 | 7611851050 | 38350 | 38350 | 38350 | 38300 | 573 |
| 270 | 20230912 | 150700 | 7589898400 | 38350 | 38300 | 38350 | 38250 | 747 |
| 271 | 20230912 | 150600 | 7561277850 | 38300 | 38350 | 38350 | 38250 | 190 |
| 272 | 20230912 | 150500 | 7554002600 | 38350 | 38350 | 38350 | 38250 | 226 |
| 273 | 20230912 | 150400 | 7545339400 | 38350 | 38400 | 38400 | 38200 | 264 |
| 274 | 20230912 | 150300 | 7535233050 | 38400 | 38350 | 38400 | 38200 | 242 |
| 275 | 20230912 | 150200 | 7525963750 | 38350 | 38350 | 38450 | 38300 | 326 |
| 276 | 20230912 | 150100 | 7513456150 | 38450 | 38450 | 38500 | 38400 | 2200 |
| 277 | 20230912 | 150000 | 7428863400 | 38450 | 38500 | 38500 | 38400 | 174 |
| 278 | 20230912 | 145900 | 7422173600 | 38400 | 38350 | 38500 | 38350 | 164 |
| 279 | 20230912 | 145800 | 7415865300 | 38400 | 38350 | 38450 | 38350 | 812 |
| 280 | 20230912 | 145700 | 7384656700 | 38350 | 38350 | 38400 | 38300 | 130 |
| 281 | 20230912 | 145600 | 7379667700 | 38300 | 38300 | 38350 | 38300 | 225 |
| 282 | 20230912 | 145500 | 7371043350 | 38350 | 38350 | 38350 | 38350 | 121 |
| 283 | 20230912 | 145400 | 7366403000 | 38300 | 38300 | 38300 | 38250 | 365 |
| 284 | 20230912 | 145300 | 7352426900 | 38300 | 38200 | 38300 | 38200 | 175 |
| 285 | 20230912 | 145200 | 7345735150 | 38200 | 38150 | 38200 | 38150 | 17 |
| 286 | 20230912 | 145100 | 7345086400 | 38300 | 38150 | 38300 | 38150 | 272 |
| 287 | 20230912 | 145000 | 7334707650 | 38100 | 38150 | 38150 | 38100 | 158 |
| 288 | 20230912 | 144900 | 7328684600 | 38100 | 38050 | 38100 | 38050 | 149 |
| 289 | 20230912 | 144800 | 7323008250 | 38150 | 38100 | 38150 | 38050 | 1037 |
| 290 | 20230912 | 144700 | 7283528450 | 38150 | 38100 | 38200 | 38100 | 172 |
| 291 | 20230912 | 144600 | 7276971900 | 38100 | 38100 | 38150 | 38100 | 37 |
| 292 | 20230912 | 144500 | 7275562150 | 38150 | 38150 | 38150 | 38150 | 74 |
| 293 | 20230912 | 144400 | 7272739050 | 38150 | 38200 | 38200 | 38150 | 62 |
| 294 | 20230912 | 144300 | 7270372950 | 38200 | 38150 | 38200 | 38100 | 18 |
| 295 | 20230912 | 144200 | 7269686550 | 38150 | 38100 | 38150 | 38100 | 30 |
| 296 | 20230912 | 144100 | 7268543350 | 38150 | 38100 | 38150 | 38100 | 629 |
| 297 | 20230912 | 144000 | 7244571100 | 38100 | 38100 | 38100 | 38100 | 0 |
| 298 | 20230912 | 143900 | 7244571100 | 38100 | 38150 | 38150 | 38100 | 260 |
| 299 | 20230912 | 143800 | 7234658400 | 38150 | 38200 | 38200 | 38150 | 211 |
| 300 | 20230912 | 143700 | 7226607100 | 38200 | 38200 | 38200 | 38200 | 31 |
| 301 | 20230912 | 143600 | 7225422900 | 38150 | 38150 | 38150 | 38150 | 49 |
| 302 | 20230912 | 143500 | 7223553550 | 38200 | 38200 | 38300 | 38100 | 651 |
| 303 | 20230912 | 143400 | 7198636050 | 38200 | 38150 | 38200 | 38100 | 628 |
| 304 | 20230912 | 143300 | 7174688200 | 38100 | 38150 | 38200 | 38100 | 220 |
| 305 | 20230912 | 143200 | 7166289400 | 38100 | 38200 | 38200 | 38100 | 334 |
| 306 | 20230912 | 143100 | 7153542150 | 38200 | 38300 | 38300 | 38200 | 295 |
| 307 | 20230912 | 143000 | 7142264350 | 38300 | 38300 | 38300 | 38300 | 26 |
| 308 | 20230912 | 142900 | 7141268550 | 38300 | 38400 | 38400 | 38300 | 67 |
| 309 | 20230912 | 142800 | 7138700150 | 38250 | 38450 | 38450 | 38200 | 84 |
| 310 | 20230912 | 142700 | 7135485300 | 38450 | 38300 | 38450 | 38250 | 927 |
| 311 | 20230912 | 142600 | 7099891450 | 38300 | 38250 | 38300 | 38250 | 112 |
| 312 | 20230912 | 142500 | 7095606050 | 38250 | 38250 | 38250 | 38250 | 30 |
| 313 | 20230912 | 142400 | 7094458550 | 38250 | 38250 | 38300 | 38250 | 194 |
| 314 | 20230912 | 142300 | 7087037850 | 38200 | 38250 | 38250 | 38200 | 89 |
| 315 | 20230912 | 142200 | 7083636350 | 38250 | 38200 | 38250 | 38200 | 158 |
| 316 | 20230912 | 142100 | 7077600700 | 38150 | 38150 | 38150 | 38100 | 373 |
| 317 | 20230912 | 142000 | 7063372500 | 38150 | 38200 | 38200 | 38150 | 440 |
| 318 | 20230912 | 141900 | 7046582050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 319 | 20230912 | 141800 | 7046582050 | 38250 | 38450 | 38450 | 38200 | 219 |
| 320 | 20230912 | 141700 | 7038197850 | 38450 | 38250 | 38450 | 38250 | 56 |
| 321 | 20230912 | 141600 | 7036053850 | 38250 | 38200 | 38250 | 38200 | 349 |
| 322 | 20230912 | 141500 | 7022721550 | 38150 | 38150 | 38150 | 38150 | 1 |
| 323 | 20230912 | 141400 | 7022683400 | 38150 | 38150 | 38150 | 38150 | 130 |
| 324 | 20230912 | 141300 | 7017723900 | 38150 | 38150 | 38200 | 38150 | 352 |
| 325 | 20230912 | 141200 | 7004279950 | 38150 | 38150 | 38150 | 38150 | 28 |
| 326 | 20230912 | 141100 | 7003211750 | 38200 | 38200 | 38200 | 38150 | 52 |
| 327 | 20230912 | 141000 | 7001225450 | 38300 | 38250 | 38450 | 38150 | 1043 |
| 328 | 20230912 | 140900 | 6961294300 | 38150 | 38100 | 38150 | 38100 | 237 |
| 329 | 20230912 | 140800 | 6952254350 | 38050 | 38100 | 38100 | 38000 | 2581 |
| 330 | 20230912 | 140700 | 6854102250 | 38100 | 38100 | 38100 | 38050 | 30 |
| 331 | 20230912 | 140600 | 6852960150 | 38050 | 38100 | 38100 | 38050 | 332 |
| 332 | 20230912 | 140500 | 6840314700 | 38050 | 38100 | 38100 | 37900 | 4146 |
| 333 | 20230912 | 140400 | 6682788850 | 38050 | 38050 | 38050 | 38050 | 32 |
| 334 | 20230912 | 140300 | 6681571250 | 38050 | 38100 | 38100 | 38000 | 2976 |
| 335 | 20230912 | 140200 | 6568389900 | 38100 | 38100 | 38150 | 38100 | 268 |
| 336 | 20230912 | 140100 | 6558178600 | 38100 | 38100 | 38100 | 38100 | 232 |
| 337 | 20230912 | 140000 | 6549339400 | 38100 | 38200 | 38200 | 38100 | 1399 |
| 338 | 20230912 | 135900 | 6495973800 | 38150 | 38250 | 38250 | 38150 | 446 |
| 339 | 20230912 | 135800 | 6478930100 | 38250 | 38250 | 38250 | 38250 | 9 |
| 340 | 20230912 | 135700 | 6478585850 | 38250 | 38300 | 38300 | 38250 | 174 |
| 341 | 20230912 | 135600 | 6471928200 | 38300 | 38350 | 38350 | 38200 | 2610 |
| 342 | 20230912 | 135500 | 6372080150 | 38350 | 38400 | 38400 | 38350 | 3619 |
| 343 | 20230912 | 135400 | 6233246500 | 38400 | 38500 | 38500 | 38400 | 655 |
| 344 | 20230912 | 135300 | 6208065200 | 38450 | 38500 | 38550 | 38450 | 62 |
| 345 | 20230912 | 135200 | 6205679950 | 38450 | 38500 | 38500 | 38450 | 216 |
| 346 | 20230912 | 135100 | 6197368050 | 38500 | 38500 | 38500 | 38500 | 282 |
| 347 | 20230912 | 135000 | 6186511050 | 38500 | 38750 | 38750 | 38500 | 1592 |
| 348 | 20230912 | 134900 | 6125057200 | 38750 | 38700 | 38750 | 38700 | 709 |
| 349 | 20230912 | 134800 | 6097604250 | 38700 | 38700 | 38700 | 38650 | 85 |
| 350 | 20230912 | 134700 | 6094317450 | 38700 | 38750 | 38750 | 38650 | 833 |
| 351 | 20230912 | 134600 | 6062072850 | 38800 | 38850 | 38850 | 38800 | 906 |
| 352 | 20230912 | 134500 | 6026912550 | 38850 | 38850 | 38850 | 38800 | 402 |
| 353 | 20230912 | 134400 | 6011303750 | 38850 | 38750 | 38850 | 38750 | 240 |
| 354 | 20230912 | 134300 | 6001987550 | 38700 | 38850 | 39050 | 38700 | 1074 |
| 355 | 20230912 | 134200 | 5960264900 | 38800 | 39100 | 39100 | 38800 | 942 |
| 356 | 20230912 | 134100 | 5923606950 | 39150 | 38650 | 39150 | 38600 | 11062 |
| 357 | 20230912 | 134000 | 5493977500 | 38700 | 38600 | 38700 | 38600 | 481 |
| 358 | 20230912 | 133900 | 5475385350 | 38650 | 38500 | 38700 | 38500 | 2551 |
| 359 | 20230912 | 133800 | 5376903200 | 38550 | 38500 | 38550 | 38500 | 207 |
| 360 | 20230912 | 133700 | 5368933200 | 38500 | 38450 | 38500 | 38450 | 167 |
| 361 | 20230912 | 133600 | 5362504550 | 38500 | 38500 | 38500 | 38500 | 149 |
| 362 | 20230912 | 133500 | 5356768050 | 38500 | 38500 | 38550 | 38450 | 380 |
| 363 | 20230912 | 133400 | 5342139800 | 38500 | 38500 | 38500 | 38500 | 419 |
| 364 | 20230912 | 133300 | 5326008300 | 38500 | 38500 | 38500 | 38500 | 88 |
| 365 | 20230912 | 133200 | 5322620300 | 38500 | 38350 | 38500 | 38350 | 167 |
| 366 | 20230912 | 133100 | 5316199250 | 38350 | 38400 | 38400 | 38350 | 401 |
| 367 | 20230912 | 133000 | 5300804400 | 38400 | 38250 | 38400 | 38250 | 563 |
| 368 | 20230912 | 132900 | 5279208950 | 38250 | 38400 | 38400 | 38250 | 1470 |
| 369 | 20230912 | 132800 | 5222906000 | 38300 | 38350 | 38350 | 38300 | 454 |
| 370 | 20230912 | 132700 | 5205497150 | 38350 | 38400 | 38400 | 38350 | 141 |
| 371 | 20230912 | 132600 | 5200085100 | 38400 | 38400 | 38450 | 38400 | 143 |
| 372 | 20230912 | 132500 | 5194593850 | 38400 | 38450 | 38450 | 38400 | 301 |
| 373 | 20230912 | 132400 | 5183023800 | 38400 | 38450 | 38450 | 38400 | 57 |
| 374 | 20230912 | 132300 | 5180832350 | 38400 | 38450 | 38500 | 38400 | 344 |
| 375 | 20230912 | 132200 | 5167606300 | 38450 | 38500 | 38550 | 38450 | 232 |
| 376 | 20230912 | 132100 | 5158676650 | 38500 | 38500 | 38550 | 38500 | 424 |
| 377 | 20230912 | 132000 | 5142343250 | 38500 | 38500 | 38550 | 38500 | 802 |
| 378 | 20230912 | 131900 | 5111439250 | 38500 | 38500 | 38500 | 38450 | 490 |
| 379 | 20230912 | 131800 | 5092575350 | 38450 | 38500 | 38500 | 38450 | 759 |
| 380 | 20230912 | 131700 | 5063355900 | 38550 | 38500 | 38550 | 38500 | 356 |
| 381 | 20230912 | 131600 | 5049644900 | 38500 | 38500 | 38550 | 38500 | 152 |
| 382 | 20230912 | 131500 | 5043788400 | 38550 | 38550 | 38600 | 38550 | 890 |
| 383 | 20230912 | 131400 | 5009477500 | 38550 | 38550 | 38600 | 38500 | 885 |
| 384 | 20230912 | 131300 | 4975333900 | 38500 | 38500 | 38550 | 38500 | 218 |
| 385 | 20230912 | 131200 | 4966934350 | 38450 | 38400 | 38650 | 38400 | 2663 |
| 386 | 20230912 | 131100 | 4864300950 | 38350 | 38450 | 38450 | 38350 | 248 |
| 387 | 20230912 | 131000 | 4854778250 | 38450 | 38300 | 38500 | 38300 | 1246 |
| 388 | 20230912 | 130900 | 4806907150 | 38400 | 38250 | 38400 | 38250 | 148 |
| 389 | 20230912 | 130800 | 4801244150 | 38250 | 38200 | 38350 | 38150 | 1422 |
| 390 | 20230912 | 130700 | 4746814600 | 38200 | 38150 | 38200 | 38150 | 51 |
| 391 | 20230912 | 130600 | 4744866450 | 38150 | 38200 | 38200 | 38150 | 81 |
| 392 | 20230912 | 130500 | 4741775800 | 38100 | 38200 | 38200 | 38100 | 482 |
| 393 | 20230912 | 130400 | 4723366600 | 38250 | 38250 | 38250 | 38250 | 66 |
| 394 | 20230912 | 130300 | 4720842100 | 38050 | 38250 | 38250 | 38050 | 37 |
| 395 | 20230912 | 130200 | 4719427050 | 38000 | 38200 | 38250 | 38000 | 3450 |
| 396 | 20230912 | 130100 | 4588086500 | 38200 | 38250 | 38250 | 38150 | 153 |
| 397 | 20230912 | 130000 | 4582239600 | 38250 | 38200 | 38250 | 38150 | 879 |
| 398 | 20230912 | 125900 | 4548650150 | 38150 | 38100 | 38150 | 38100 | 393 |
| 399 | 20230912 | 125800 | 4533657300 | 38100 | 38100 | 38150 | 38100 | 133 |
| 400 | 20230912 | 125700 | 4528584250 | 38150 | 38150 | 38150 | 38150 | 6 |
| 401 | 20230912 | 125600 | 4528355350 | 38150 | 38150 | 38150 | 38100 | 77 |
| 402 | 20230912 | 125500 | 4525418700 | 38150 | 38150 | 38150 | 38150 | 71 |
| 403 | 20230912 | 125400 | 4522710050 | 38050 | 38050 | 38100 | 38050 | 248 |
| 404 | 20230912 | 125300 | 4513264950 | 38100 | 38100 | 38100 | 38100 | 117 |
| 405 | 20230912 | 125200 | 4508807250 | 38050 | 38050 | 38050 | 38050 | 73 |
| 406 | 20230912 | 125100 | 4506029600 | 38050 | 38000 | 38100 | 38000 | 245 |
| 407 | 20230912 | 125000 | 4496706000 | 38000 | 38100 | 38100 | 38000 | 113 |
| 408 | 20230912 | 124900 | 4492406900 | 38100 | 38100 | 38100 | 38100 | 200 |
| 409 | 20230912 | 124800 | 4484786900 | 38100 | 38100 | 38100 | 38050 | 24 |
| 410 | 20230912 | 124700 | 4483873400 | 38100 | 38050 | 38100 | 38000 | 238 |
| 411 | 20230912 | 124600 | 4474819300 | 38050 | 38100 | 38100 | 38050 | 99 |
| 412 | 20230912 | 124500 | 4471049750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 413 | 20230912 | 124400 | 4471049750 | 38050 | 38050 | 38150 | 38050 | 38 |
| 414 | 20230912 | 124300 | 4469603700 | 38050 | 38050 | 38050 | 38050 | 299 |
| 415 | 20230912 | 124200 | 4458226750 | 38050 | 38050 | 38100 | 38050 | 377 |
| 416 | 20230912 | 124100 | 4443866150 | 38050 | 38100 | 38100 | 38050 | 66 |
| 417 | 20230912 | 124000 | 4441352300 | 38050 | 38150 | 38150 | 38050 | 196 |
| 418 | 20230912 | 123900 | 4433884050 | 38150 | 38100 | 38150 | 38100 | 18 |
| 419 | 20230912 | 123800 | 4433198050 | 38100 | 38150 | 38150 | 38100 | 163 |
| 420 | 20230912 | 123700 | 4426987250 | 38150 | 38000 | 38150 | 38000 | 14 |
| 421 | 20230912 | 123600 | 4426455100 | 38150 | 38050 | 38150 | 38000 | 3627 |
| 422 | 20230912 | 123500 | 4288243200 | 38050 | 38050 | 38050 | 38050 | 1 |
| 423 | 20230912 | 123400 | 4288205150 | 38000 | 38000 | 38000 | 38000 | 18 |
| 424 | 20230912 | 123300 | 4287521150 | 38050 | 38050 | 38050 | 38050 | 0 |
| 425 | 20230912 | 123200 | 4287521150 | 38050 | 38050 | 38050 | 38050 | 78 |
| 426 | 20230912 | 123100 | 4284553250 | 37950 | 38000 | 38000 | 37950 | 70 |
| 427 | 20230912 | 123000 | 4281896000 | 38050 | 38000 | 38050 | 38000 | 36 |
| 428 | 20230912 | 122900 | 4280527950 | 37950 | 37950 | 37950 | 37950 | 10 |
| 429 | 20230912 | 122800 | 4280148450 | 37950 | 38000 | 38000 | 37950 | 92 |
| 430 | 20230912 | 122700 | 4276653250 | 38000 | 38000 | 38000 | 38000 | 53 |
| 431 | 20230912 | 122600 | 4274639250 | 38000 | 38000 | 38000 | 38000 | 32 |
| 432 | 20230912 | 122500 | 4273423250 | 38000 | 38000 | 38000 | 38000 | 296 |
| 433 | 20230912 | 122400 | 4262175250 | 38050 | 37950 | 38050 | 37950 | 56 |
| 434 | 20230912 | 122300 | 4260046450 | 37950 | 38000 | 38050 | 37950 | 246 |
| 435 | 20230912 | 122200 | 4250709650 | 37950 | 38000 | 38000 | 37950 | 82 |
| 436 | 20230912 | 122100 | 4247596200 | 38000 | 37950 | 38000 | 37950 | 594 |
| 437 | 20230912 | 122000 | 4225046850 | 38000 | 38000 | 38000 | 37950 | 947 |
| 438 | 20230912 | 121900 | 4189064650 | 38000 | 38000 | 38000 | 37950 | 258 |
| 439 | 20230912 | 121800 | 4179266100 | 38050 | 38050 | 38050 | 38050 | 1 |
| 440 | 20230912 | 121700 | 4179228050 | 38000 | 38000 | 38000 | 38000 | 37 |
| 441 | 20230912 | 121600 | 4177822050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 442 | 20230912 | 121500 | 4177822050 | 38050 | 38050 | 38050 | 38000 | 64 |
| 443 | 20230912 | 121400 | 4175387750 | 38050 | 38050 | 38050 | 38050 | 25 |
| 444 | 20230912 | 121300 | 4174436500 | 38000 | 37950 | 38000 | 37950 | 50 |
| 445 | 20230912 | 121200 | 4172538950 | 38000 | 38000 | 38000 | 37950 | 496 |
| 446 | 20230912 | 121100 | 4153698600 | 38000 | 38000 | 38050 | 38000 | 34 |
| 447 | 20230912 | 121000 | 4152406550 | 38000 | 38000 | 38000 | 38000 | 113 |
| 448 | 20230912 | 120900 | 4148112550 | 38000 | 38050 | 38050 | 38000 | 17 |
| 449 | 20230912 | 120800 | 4147465950 | 38050 | 38000 | 38050 | 37950 | 365 |
| 450 | 20230912 | 120700 | 4133599400 | 38000 | 38000 | 38000 | 38000 | 257 |
| 451 | 20230912 | 120600 | 4123833400 | 38050 | 38000 | 38050 | 38000 | 2 |
| 452 | 20230912 | 120500 | 4123757350 | 38000 | 38000 | 38000 | 38000 | 77 |
| 453 | 20230912 | 120400 | 4120831350 | 38050 | 38050 | 38050 | 38050 | 84 |
| 454 | 20230912 | 120300 | 4117635150 | 38050 | 38100 | 38100 | 38050 | 40 |
| 455 | 20230912 | 120200 | 4116113100 | 38050 | 38050 | 38050 | 38050 | 20 |
| 456 | 20230912 | 120100 | 4115352100 | 38050 | 38100 | 38100 | 38050 | 136 |
| 457 | 20230912 | 120000 | 4110176600 | 38100 | 38100 | 38100 | 38100 | 9 |
| 458 | 20230912 | 115900 | 4109833700 | 38100 | 38050 | 38100 | 38050 | 68 |
| 459 | 20230912 | 115800 | 4107243800 | 38100 | 38050 | 38100 | 38050 | 57 |
| 460 | 20230912 | 115700 | 4105074400 | 38050 | 38100 | 38100 | 38050 | 120 |
| 461 | 20230912 | 115600 | 4100503300 | 38100 | 38100 | 38100 | 38100 | 4 |
| 462 | 20230912 | 115500 | 4100350900 | 38050 | 38050 | 38050 | 38050 | 89 |
| 463 | 20230912 | 115400 | 4096964450 | 38050 | 38000 | 38050 | 38000 | 345 |
| 464 | 20230912 | 115300 | 4083850650 | 38000 | 38050 | 38050 | 38000 | 350 |
| 465 | 20230912 | 115200 | 4070550600 | 37950 | 38050 | 38050 | 37950 | 699 |
| 466 | 20230912 | 115100 | 4043980950 | 38100 | 38100 | 38100 | 38100 | 87 |
| 467 | 20230912 | 115000 | 4040666250 | 38150 | 38150 | 38150 | 38150 | 2 |
| 468 | 20230912 | 114900 | 4040589950 | 38100 | 38150 | 38150 | 38100 | 29 |
| 469 | 20230912 | 114800 | 4039484950 | 38150 | 38150 | 38150 | 38050 | 237 |
| 470 | 20230912 | 114700 | 4030446700 | 38150 | 38150 | 38150 | 38150 | 20 |
| 471 | 20230912 | 114600 | 4029683700 | 38200 | 38200 | 38200 | 38200 | 33 |
| 472 | 20230912 | 114500 | 4028423100 | 38150 | 38200 | 38200 | 38150 | 48 |
| 473 | 20230912 | 114400 | 4026591850 | 38150 | 38200 | 38200 | 38150 | 117 |
| 474 | 20230912 | 114300 | 4022126950 | 38150 | 38100 | 38150 | 38050 | 72 |
| 475 | 20230912 | 114200 | 4019382900 | 38050 | 38050 | 38050 | 38050 | 2 |
| 476 | 20230912 | 114100 | 4019306800 | 38050 | 38050 | 38050 | 38050 | 18 |
| 477 | 20230912 | 114000 | 4018621900 | 38050 | 38050 | 38050 | 38050 | 30 |
| 478 | 20230912 | 113900 | 4017480400 | 38050 | 38100 | 38100 | 38050 | 68 |
| 479 | 20230912 | 113800 | 4014890450 | 38100 | 38100 | 38100 | 38100 | 537 |
| 480 | 20230912 | 113700 | 3994430750 | 38150 | 38100 | 38150 | 38100 | 234 |
| 481 | 20230912 | 113600 | 3985507950 | 38150 | 38100 | 38150 | 38100 | 147 |
| 482 | 20230912 | 113500 | 3979902250 | 38150 | 38150 | 38150 | 38150 | 48 |
| 483 | 20230912 | 113400 | 3978071050 | 38150 | 38150 | 38150 | 38150 | 30 |
| 484 | 20230912 | 113300 | 3976926550 | 38150 | 38150 | 38150 | 38150 | 6 |
| 485 | 20230912 | 113200 | 3976697650 | 38200 | 38150 | 38200 | 38150 | 104 |
| 486 | 20230912 | 113100 | 3972729050 | 38150 | 38150 | 38150 | 38150 | 10 |
| 487 | 20230912 | 113000 | 3972347550 | 38150 | 38150 | 38150 | 38150 | 167 |
| 488 | 20230912 | 112900 | 3965976500 | 38150 | 38200 | 38200 | 38150 | 248 |
| 489 | 20230912 | 112800 | 3956504900 | 38200 | 38150 | 38200 | 38150 | 142 |
| 490 | 20230912 | 112700 | 3951081550 | 38150 | 38150 | 38150 | 38150 | 85 |
| 491 | 20230912 | 112600 | 3947838800 | 38150 | 38200 | 38200 | 38150 | 121 |
| 492 | 20230912 | 112500 | 3943222550 | 38200 | 38150 | 38200 | 38150 | 123 |
| 493 | 20230912 | 112400 | 3938529800 | 38150 | 38200 | 38200 | 38150 | 130 |
| 494 | 20230912 | 112300 | 3933566000 | 38250 | 38250 | 38250 | 38200 | 49 |
| 495 | 20230912 | 112200 | 3931694100 | 38150 | 38100 | 38150 | 38100 | 257 |
| 496 | 20230912 | 112100 | 3921890450 | 38150 | 38100 | 38150 | 38000 | 151 |
| 497 | 20230912 | 112000 | 3916143400 | 38050 | 38100 | 38100 | 38050 | 53 |
| 498 | 20230912 | 111900 | 3914126700 | 38100 | 38100 | 38100 | 38050 | 46 |
| 499 | 20230912 | 111800 | 3912374150 | 38100 | 38150 | 38150 | 38050 | 10 |
| 500 | 20230912 | 111700 | 3911993350 | 38000 | 38000 | 38000 | 38000 | 155 |
| 501 | 20230912 | 111600 | 3906103350 | 38100 | 38000 | 38100 | 38000 | 554 |
| 502 | 20230912 | 111500 | 3885007350 | 38050 | 38050 | 38050 | 38000 | 101 |
| 503 | 20230912 | 111400 | 3881166300 | 38000 | 38000 | 38000 | 38000 | 228 |
| 504 | 20230912 | 111300 | 3872502300 | 38050 | 38050 | 38050 | 38050 | 283 |
| 505 | 20230912 | 111200 | 3861734150 | 38050 | 38000 | 38050 | 38000 | 311 |
| 506 | 20230912 | 111100 | 3849901550 | 38000 | 38050 | 38050 | 38000 | 550 |
| 507 | 20230912 | 111000 | 3828976100 | 38050 | 38050 | 38050 | 38050 | 49 |
| 508 | 20230912 | 110900 | 3827111650 | 38050 | 38100 | 38100 | 38050 | 41 |
| 509 | 20230912 | 110800 | 3825550450 | 38050 | 38050 | 38050 | 38050 | 18 |
| 510 | 20230912 | 110700 | 3824865550 | 38000 | 38000 | 38050 | 37950 | 582 |
| 511 | 20230912 | 110600 | 3802739300 | 38000 | 38050 | 38050 | 38000 | 97 |
| 512 | 20230912 | 110500 | 3799051850 | 38000 | 38000 | 38000 | 38000 | 114 |
| 513 | 20230912 | 110400 | 3794719850 | 37950 | 37950 | 38000 | 37950 | 127 |
| 514 | 20230912 | 110300 | 3789899750 | 38000 | 38000 | 38000 | 37950 | 163 |
| 515 | 20230912 | 110200 | 3783707650 | 37950 | 38000 | 38000 | 37950 | 50 |
| 516 | 20230912 | 110100 | 3781810100 | 38000 | 37950 | 38000 | 37900 | 193 |
| 517 | 20230912 | 110000 | 3774487250 | 37900 | 37900 | 37900 | 37900 | 108 |
| 518 | 20230912 | 105900 | 3770394050 | 37900 | 37950 | 37950 | 37900 | 96 |
| 519 | 20230912 | 105800 | 3766753650 | 37950 | 37900 | 37950 | 37900 | 19 |
| 520 | 20230912 | 105700 | 3766033500 | 37900 | 37900 | 37900 | 37900 | 704 |
| 521 | 20230912 | 105600 | 3739351900 | 37900 | 37950 | 37950 | 37900 | 228 |
| 522 | 20230912 | 105500 | 3730706700 | 37950 | 38000 | 38000 | 37950 | 194 |
| 523 | 20230912 | 105400 | 3723344150 | 37950 | 37950 | 37950 | 37950 | 57 |
| 524 | 20230912 | 105300 | 3721181000 | 37950 | 37950 | 37950 | 37950 | 142 |
| 525 | 20230912 | 105200 | 3715792100 | 37950 | 37950 | 38000 | 37950 | 329 |
| 526 | 20230912 | 105100 | 3703306000 | 37950 | 38000 | 38000 | 37950 | 167 |
| 527 | 20230912 | 105000 | 3696968150 | 37950 | 38000 | 38000 | 37950 | 28 |
| 528 | 20230912 | 104900 | 3695905050 | 37950 | 37950 | 37950 | 37950 | 32 |
| 529 | 20230912 | 104800 | 3694690650 | 37950 | 37900 | 37950 | 37900 | 147 |
| 530 | 20230912 | 104700 | 3689112400 | 37900 | 37950 | 38000 | 37900 | 1079 |
| 531 | 20230912 | 104600 | 3648172850 | 37950 | 38000 | 38000 | 37950 | 432 |
| 532 | 20230912 | 104500 | 3631773600 | 38000 | 38050 | 38050 | 38000 | 243 |
| 533 | 20230912 | 104400 | 3622538100 | 38100 | 38000 | 38100 | 38000 | 252 |
| 534 | 20230912 | 104300 | 3612961900 | 38000 | 37950 | 38000 | 37950 | 35 |
| 535 | 20230912 | 104200 | 3611633500 | 37950 | 38000 | 38000 | 37950 | 320 |
| 536 | 20230912 | 104100 | 3599485100 | 38000 | 38000 | 38000 | 37900 | 2549 |
| 537 | 20230912 | 104000 | 3502676800 | 38050 | 38100 | 38100 | 38050 | 173 |
| 538 | 20230912 | 103900 | 3496094050 | 38050 | 38050 | 38050 | 38050 | 30 |
| 539 | 20230912 | 103800 | 3494952550 | 38050 | 38050 | 38050 | 38050 | 60 |
| 540 | 20230912 | 103700 | 3492669550 | 38050 | 38050 | 38150 | 38050 | 97 |
| 541 | 20230912 | 103600 | 3488976900 | 38000 | 38000 | 38100 | 38000 | 475 |
| 542 | 20230912 | 103500 | 3470904450 | 38000 | 38050 | 38050 | 37950 | 1739 |
| 543 | 20230912 | 103400 | 3404877900 | 38050 | 38000 | 38050 | 38000 | 54 |
| 544 | 20230912 | 103300 | 3402823850 | 38000 | 38050 | 38050 | 38000 | 636 |
| 545 | 20230912 | 103200 | 3378648000 | 38150 | 38000 | 38150 | 37950 | 181 |
| 546 | 20230912 | 103100 | 3371774550 | 37950 | 38100 | 38100 | 37950 | 1594 |
| 547 | 20230912 | 103000 | 3311167500 | 38100 | 38100 | 38150 | 38100 | 183 |
| 548 | 20230912 | 102900 | 3304194650 | 38100 | 38200 | 38200 | 38100 | 13 |
| 549 | 20230912 | 102800 | 3303699200 | 38100 | 38150 | 38150 | 38100 | 1000 |
| 550 | 20230912 | 102700 | 3265583450 | 38200 | 38250 | 38250 | 38100 | 43 |
| 551 | 20230912 | 102600 | 3263944800 | 38150 | 38150 | 38200 | 38150 | 876 |
| 552 | 20230912 | 102500 | 3230510600 | 38200 | 38300 | 38300 | 38200 | 457 |
| 553 | 20230912 | 102400 | 3213038150 | 38250 | 38200 | 38250 | 38200 | 176 |
| 554 | 20230912 | 102300 | 3206311950 | 38250 | 38300 | 38300 | 38200 | 335 |
| 555 | 20230912 | 102200 | 3193490950 | 38300 | 38200 | 38300 | 38200 | 98 |
| 556 | 20230912 | 102100 | 3189747100 | 38150 | 38150 | 38150 | 38150 | 22 |
| 557 | 20230912 | 102000 | 3188907800 | 38150 | 38100 | 38150 | 38100 | 30 |
| 558 | 20230912 | 101900 | 3187764300 | 38050 | 38100 | 38100 | 38050 | 186 |
| 559 | 20230912 | 101800 | 3180681500 | 38050 | 38100 | 38100 | 38050 | 237 |
| 560 | 20230912 | 101700 | 3171654550 | 38100 | 38050 | 38100 | 38050 | 124 |
| 561 | 20230912 | 101600 | 3166933850 | 38050 | 38100 | 38100 | 38050 | 203 |
| 562 | 20230912 | 101500 | 3159203900 | 38150 | 38150 | 38150 | 38150 | 155 |
| 563 | 20230912 | 101400 | 3153290650 | 38200 | 38250 | 38250 | 38200 | 54 |
| 564 | 20230912 | 101300 | 3151227550 | 38200 | 38200 | 38200 | 38150 | 63 |
| 565 | 20230912 | 101200 | 3148823200 | 38200 | 38050 | 38200 | 38050 | 139 |
| 566 | 20230912 | 101100 | 3143524150 | 38000 | 38000 | 38050 | 37950 | 839 |
| 567 | 20230912 | 101000 | 3111646450 | 38000 | 37950 | 38000 | 37950 | 68 |
| 568 | 20230912 | 100900 | 3109064450 | 37900 | 37900 | 37950 | 37900 | 134 |
| 569 | 20230912 | 100800 | 3103985350 | 37850 | 37850 | 37900 | 37850 | 217 |
| 570 | 20230912 | 100700 | 3095765900 | 37850 | 37950 | 37950 | 37850 | 1498 |
| 571 | 20230912 | 100600 | 3039012300 | 37900 | 38000 | 38000 | 37900 | 83 |
| 572 | 20230912 | 100500 | 3035866400 | 37900 | 37900 | 37950 | 37900 | 527 |
| 573 | 20230912 | 100400 | 3015892050 | 37900 | 37950 | 37950 | 37900 | 508 |
| 574 | 20230912 | 100300 | 2996637200 | 37950 | 38000 | 38000 | 37900 | 1251 |
| 575 | 20230912 | 100200 | 2949169950 | 38000 | 38000 | 38000 | 38000 | 201 |
| 576 | 20230912 | 100100 | 2941531950 | 38000 | 38050 | 38050 | 37950 | 217 |
| 577 | 20230912 | 100000 | 2933281750 | 38000 | 38000 | 38050 | 37950 | 165 |
| 578 | 20230912 | 095900 | 2927013300 | 38000 | 38050 | 38050 | 38000 | 635 |
| 579 | 20230912 | 095800 | 2902882600 | 38050 | 38000 | 38050 | 38000 | 139 |
| 580 | 20230912 | 095700 | 2897597650 | 38000 | 37950 | 38000 | 37900 | 405 |
| 581 | 20230912 | 095600 | 2882227450 | 37950 | 38000 | 38000 | 37950 | 408 |
| 582 | 20230912 | 095500 | 2866743050 | 38000 | 38000 | 38100 | 37950 | 2656 |
| 583 | 20230912 | 095400 | 2765849750 | 38000 | 38050 | 38050 | 38000 | 785 |
| 584 | 20230912 | 095300 | 2736014500 | 38050 | 38100 | 38100 | 38050 | 175 |
| 585 | 20230912 | 095200 | 2729355550 | 38100 | 38050 | 38100 | 38050 | 609 |
| 586 | 20230912 | 095100 | 2706181350 | 38100 | 38200 | 38200 | 38100 | 2802 |
| 587 | 20230912 | 095000 | 2599299750 | 38200 | 38200 | 38200 | 38150 | 598 |
| 588 | 20230912 | 094900 | 2576474650 | 38200 | 38250 | 38250 | 38150 | 3412 |
| 589 | 20230912 | 094800 | 2446223850 | 38250 | 38250 | 38250 | 38250 | 107 |
| 590 | 20230912 | 094700 | 2442131100 | 38250 | 38250 | 38250 | 38250 | 131 |
| 591 | 20230912 | 094600 | 2437120350 | 38250 | 38200 | 38250 | 38200 | 470 |
| 592 | 20230912 | 094500 | 2419166300 | 38200 | 38300 | 38400 | 38150 | 515 |
| 593 | 20230912 | 094400 | 2399445300 | 38250 | 38200 | 38250 | 38150 | 6134 |
| 594 | 20230912 | 094300 | 2165388750 | 38250 | 38250 | 38300 | 38150 | 1219 |
| 595 | 20230912 | 094200 | 2118805150 | 38300 | 38300 | 38300 | 38250 | 108 |
| 596 | 20230912 | 094100 | 2114670850 | 38300 | 38300 | 38300 | 38300 | 155 |
| 597 | 20230912 | 094000 | 2108734350 | 38300 | 38300 | 38400 | 38300 | 521 |
| 598 | 20230912 | 093900 | 2088775350 | 38250 | 38400 | 38400 | 38250 | 461 |
| 599 | 20230912 | 093800 | 2071112950 | 38400 | 38350 | 38400 | 38200 | 886 |
| 600 | 20230912 | 093700 | 2037179700 | 38400 | 38200 | 38400 | 38200 | 749 |
| 601 | 20230912 | 093600 | 2008527600 | 38100 | 38100 | 38250 | 38000 | 2752 |
| 602 | 20230912 | 093500 | 1903806450 | 38050 | 38100 | 38100 | 37950 | 4767 |
| 603 | 20230912 | 093400 | 1722480750 | 38100 | 38100 | 38200 | 38050 | 1192 |
| 604 | 20230912 | 093300 | 1677048100 | 38100 | 38050 | 38100 | 38050 | 231 |
| 605 | 20230912 | 093200 | 1668256750 | 38050 | 38150 | 38150 | 38050 | 542 |
| 606 | 20230912 | 093100 | 1647611400 | 38150 | 38150 | 38150 | 38100 | 174 |
| 607 | 20230912 | 093000 | 1640980150 | 38100 | 38150 | 38150 | 38100 | 666 |
| 608 | 20230912 | 092900 | 1615588800 | 38100 | 38150 | 38150 | 38100 | 438 |
| 609 | 20230912 | 092800 | 1598892450 | 38100 | 38150 | 38150 | 38100 | 308 |
| 610 | 20230912 | 092700 | 1587155600 | 38150 | 38100 | 38150 | 38100 | 174 |
| 611 | 20230912 | 092600 | 1580520850 | 38100 | 38100 | 38100 | 38100 | 551 |
| 612 | 20230912 | 092500 | 1559527750 | 38050 | 38050 | 38150 | 38050 | 1605 |
| 613 | 20230912 | 092400 | 1498382250 | 38000 | 38000 | 38200 | 38000 | 609 |
| 614 | 20230912 | 092300 | 1475223000 | 37950 | 38050 | 38050 | 37950 | 669 |
| 615 | 20230912 | 092200 | 1449794750 | 38100 | 38050 | 38100 | 37950 | 1507 |
| 616 | 20230912 | 092100 | 1392527500 | 38000 | 38100 | 38100 | 38000 | 1199 |
| 617 | 20230912 | 092000 | 1346900150 | 38050 | 38100 | 38200 | 38050 | 3818 |
| 618 | 20230912 | 091900 | 1201169900 | 38100 | 38300 | 38350 | 38100 | 3948 |
| 619 | 20230912 | 091800 | 1050206750 | 38300 | 38300 | 38350 | 38300 | 346 |
| 620 | 20230912 | 091700 | 1036954750 | 38300 | 38350 | 38350 | 38300 | 258 |
| 621 | 20230912 | 091600 | 1027067050 | 38350 | 38350 | 38350 | 38300 | 1413 |
| 622 | 20230912 | 091500 | 972901050 | 38350 | 38350 | 38400 | 38350 | 616 |
| 623 | 20230912 | 091400 | 949276700 | 38350 | 38400 | 38400 | 38350 | 881 |
| 624 | 20230912 | 091300 | 915449000 | 38450 | 38550 | 38550 | 38450 | 1630 |
| 625 | 20230912 | 091200 | 852697200 | 38600 | 38750 | 38750 | 38600 | 663 |
| 626 | 20230912 | 091100 | 827056550 | 38750 | 38800 | 38950 | 38750 | 567 |
| 627 | 20230912 | 091000 | 805057950 | 39000 | 38900 | 39000 | 38800 | 1035 |
| 628 | 20230912 | 090900 | 764775500 | 38900 | 38850 | 39000 | 38850 | 900 |
| 629 | 20230912 | 090800 | 729756250 | 38850 | 38600 | 38850 | 38500 | 596 |
| 630 | 20230912 | 090700 | 706713300 | 38600 | 38500 | 38600 | 38500 | 1328 |
| 631 | 20230912 | 090600 | 655559600 | 38500 | 38500 | 38500 | 38500 | 294 |
| 632 | 20230912 | 090500 | 644240600 | 38500 | 38550 | 38550 | 38450 | 975 |
| 633 | 20230912 | 090400 | 606689950 | 38600 | 38550 | 38600 | 38500 | 1310 |
| 634 | 20230912 | 090300 | 556197600 | 38550 | 38450 | 38550 | 38350 | 1526 |
| 635 | 20230912 | 090200 | 497532750 | 38450 | 38550 | 38550 | 38400 | 776 |
| 636 | 20230912 | 090100 | 467659450 | 38500 | 38800 | 38800 | 38500 | 3799 |
| 637 | 20230912 | 090000 | 320595800 | 38800 | 39250 | 39250 | 38800 | 8186 |