34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 192100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 18251 |
| 3 | 20230914 | 192000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 4 | 20230914 | 191900 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 5 | 20230914 | 191800 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 6 | 20230914 | 191700 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 7 | 20230914 | 191600 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 8 | 20230914 | 191500 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 9 | 20230914 | 191400 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 10 | 20230914 | 191300 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 11 | 20230914 | 191200 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 12 | 20230914 | 191100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 13 | 20230914 | 191000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 14 | 20230914 | 190900 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 15 | 20230914 | 190800 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 16 | 20230914 | 190700 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 17 | 20230914 | 190600 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 18 | 20230914 | 190500 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 19 | 20230914 | 190400 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 20 | 20230914 | 190300 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 21 | 20230914 | 190200 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 22 | 20230914 | 190100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 23 | 20230914 | 190000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 24 | 20230914 | 185900 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 25 | 20230914 | 185800 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 26 | 20230914 | 185700 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 27 | 20230914 | 185600 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 28 | 20230914 | 185500 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 29 | 20230914 | 185400 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 30 | 20230914 | 185300 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 31 | 20230914 | 185200 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 32 | 20230914 | 185100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 18251 |
| 33 | 20230914 | 185000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 34 | 20230914 | 184900 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 35 | 20230914 | 184800 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 36 | 20230914 | 184700 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 37 | 20230914 | 184600 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 38 | 20230914 | 184500 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 39 | 20230914 | 184400 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 40 | 20230914 | 184300 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 41 | 20230914 | 184200 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 42 | 20230914 | 184100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 43 | 20230914 | 184000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 44 | 20230914 | 183900 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 45 | 20230914 | 183800 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 46 | 20230914 | 183700 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 47 | 20230914 | 183600 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 48 | 20230914 | 183500 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 49 | 20230914 | 183400 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 50 | 20230914 | 183300 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 51 | 20230914 | 183200 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 52 | 20230914 | 183100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 53 | 20230914 | 183000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 54 | 20230914 | 182900 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 55 | 20230914 | 182800 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 56 | 20230914 | 182700 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 57 | 20230914 | 182600 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 58 | 20230914 | 182500 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 59 | 20230914 | 182400 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 60 | 20230914 | 182300 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 61 | 20230914 | 182200 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 62 | 20230914 | 182100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 18251 |
| 63 | 20230914 | 182000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 64 | 20230914 | 181900 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 65 | 20230914 | 181800 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 66 | 20230914 | 181700 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 67 | 20230914 | 181600 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 68 | 20230914 | 181500 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 69 | 20230914 | 181400 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 70 | 20230914 | 181300 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 71 | 20230914 | 181200 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 72 | 20230914 | 181100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 73 | 20230914 | 181000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 74 | 20230914 | 180900 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 75 | 20230914 | 180800 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 76 | 20230914 | 180700 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 77 | 20230914 | 180600 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 78 | 20230914 | 180500 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 79 | 20230914 | 180400 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 80 | 20230914 | 180300 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 81 | 20230914 | 180200 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 82 | 20230914 | 180100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 83 | 20230914 | 180000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 84 | 20230914 | 175900 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 85 | 20230914 | 175800 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 86 | 20230914 | 175700 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 87 | 20230914 | 175600 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 88 | 20230914 | 175500 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 89 | 20230914 | 175400 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 90 | 20230914 | 175300 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 91 | 20230914 | 175200 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 92 | 20230914 | 175100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 18251 |
| 93 | 20230914 | 175000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 94 | 20230914 | 174900 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 95 | 20230914 | 174800 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 96 | 20230914 | 174700 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 97 | 20230914 | 174600 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 98 | 20230914 | 174500 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 99 | 20230914 | 174400 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 100 | 20230914 | 174300 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 101 | 20230914 | 174200 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 102 | 20230914 | 174100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 103 | 20230914 | 174000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 104 | 20230914 | 173900 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 105 | 20230914 | 173800 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 106 | 20230914 | 173700 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 107 | 20230914 | 173600 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 108 | 20230914 | 173500 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 109 | 20230914 | 173400 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 110 | 20230914 | 173300 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 111 | 20230914 | 173200 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 112 | 20230914 | 173100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 113 | 20230914 | 173000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 114 | 20230914 | 172900 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 115 | 20230914 | 172800 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 116 | 20230914 | 172700 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 117 | 20230914 | 172600 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 118 | 20230914 | 172500 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 119 | 20230914 | 172400 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 120 | 20230914 | 172300 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 121 | 20230914 | 172200 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 122 | 20230914 | 172100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 18251 |
| 123 | 20230914 | 172000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 124 | 20230914 | 171900 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 125 | 20230914 | 171800 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 126 | 20230914 | 171700 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 127 | 20230914 | 171600 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 128 | 20230914 | 171500 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 129 | 20230914 | 171400 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 130 | 20230914 | 171300 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 131 | 20230914 | 171200 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 132 | 20230914 | 171100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 133 | 20230914 | 171000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 134 | 20230914 | 170900 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 135 | 20230914 | 170800 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 136 | 20230914 | 170700 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 137 | 20230914 | 170600 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 138 | 20230914 | 170500 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 139 | 20230914 | 170400 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 140 | 20230914 | 170300 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 141 | 20230914 | 170200 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 142 | 20230914 | 170100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 143 | 20230914 | 170000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 144 | 20230914 | 165900 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 145 | 20230914 | 165800 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 146 | 20230914 | 165700 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 147 | 20230914 | 165600 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 148 | 20230914 | 165500 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 149 | 20230914 | 165400 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 150 | 20230914 | 165300 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 151 | 20230914 | 165200 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 152 | 20230914 | 165100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 18251 |
| 153 | 20230914 | 165000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 154 | 20230914 | 164900 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 155 | 20230914 | 164800 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 156 | 20230914 | 164700 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 157 | 20230914 | 164600 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 158 | 20230914 | 164500 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 159 | 20230914 | 164400 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 160 | 20230914 | 164300 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 161 | 20230914 | 164200 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 162 | 20230914 | 164100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 163 | 20230914 | 164000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 164 | 20230914 | 163900 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 165 | 20230914 | 163800 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 166 | 20230914 | 163700 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 167 | 20230914 | 163600 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 168 | 20230914 | 163500 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 169 | 20230914 | 163400 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 170 | 20230914 | 163300 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 171 | 20230914 | 163200 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 172 | 20230914 | 163100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 173 | 20230914 | 163000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 174 | 20230914 | 162900 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 175 | 20230914 | 162800 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 176 | 20230914 | 162700 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 177 | 20230914 | 162600 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 178 | 20230914 | 162500 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 179 | 20230914 | 162400 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 180 | 20230914 | 162300 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 181 | 20230914 | 162200 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 182 | 20230914 | 162100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 18251 |
| 183 | 20230914 | 162000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 184 | 20230914 | 161900 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 185 | 20230914 | 161800 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 186 | 20230914 | 161700 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 187 | 20230914 | 161600 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 188 | 20230914 | 161500 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 189 | 20230914 | 161400 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 190 | 20230914 | 161300 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 191 | 20230914 | 161200 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 192 | 20230914 | 161100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 193 | 20230914 | 161000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 194 | 20230914 | 160900 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 195 | 20230914 | 160800 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 196 | 20230914 | 160700 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 197 | 20230914 | 160600 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 198 | 20230914 | 160500 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 199 | 20230914 | 160400 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 200 | 20230914 | 160300 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 201 | 20230914 | 160200 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 202 | 20230914 | 160100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 203 | 20230914 | 160000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 204 | 20230914 | 155900 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 205 | 20230914 | 155800 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 206 | 20230914 | 155700 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 207 | 20230914 | 155600 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 208 | 20230914 | 155500 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 209 | 20230914 | 155400 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 210 | 20230914 | 155300 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 211 | 20230914 | 155200 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 212 | 20230914 | 155100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 18251 |
| 213 | 20230914 | 155000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 214 | 20230914 | 154900 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 215 | 20230914 | 154800 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 216 | 20230914 | 154700 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 217 | 20230914 | 154600 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 218 | 20230914 | 154500 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 219 | 20230914 | 154400 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 220 | 20230914 | 154300 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 221 | 20230914 | 154200 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 222 | 20230914 | 154100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 223 | 20230914 | 154000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 224 | 20230914 | 153900 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 225 | 20230914 | 153800 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 226 | 20230914 | 153700 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 227 | 20230914 | 153600 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 228 | 20230914 | 153500 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 229 | 20230914 | 153400 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 230 | 20230914 | 153300 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 231 | 20230914 | 153200 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 232 | 20230914 | 153100 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 233 | 20230914 | 153000 | 38998243200 | 41050 | 41050 | 41050 | 41050 | 18251 |
| 234 | 20230914 | 152900 | 38249039650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 235 | 20230914 | 152800 | 38249039650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 236 | 20230914 | 152700 | 38249039650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 237 | 20230914 | 152600 | 38249039650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 238 | 20230914 | 152500 | 38249039650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 239 | 20230914 | 152400 | 38249039650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 240 | 20230914 | 152300 | 38249039650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 241 | 20230914 | 152200 | 38249039650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 242 | 20230914 | 152100 | 38249039650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 243 | 20230914 | 152000 | 38249039650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 244 | 20230914 | 151900 | 38249039650 | 41450 | 41250 | 41550 | 41200 | 13478 |
| 245 | 20230914 | 151800 | 37690591250 | 41300 | 41000 | 41350 | 40850 | 7301 |
| 246 | 20230914 | 151700 | 37390130300 | 40950 | 41050 | 41150 | 40950 | 6139 |
| 247 | 20230914 | 151600 | 37138337200 | 41100 | 41150 | 41150 | 41050 | 2666 |
| 248 | 20230914 | 151500 | 37028783250 | 41150 | 41300 | 41300 | 41100 | 3047 |
| 249 | 20230914 | 151400 | 36903289150 | 41300 | 41250 | 41300 | 41050 | 3257 |
| 250 | 20230914 | 151300 | 36769194950 | 41100 | 41350 | 41400 | 41100 | 4875 |
| 251 | 20230914 | 151200 | 36568123450 | 41350 | 41400 | 41600 | 41250 | 8042 |
| 252 | 20230914 | 151100 | 36234841900 | 41350 | 41450 | 41500 | 41250 | 4674 |
| 253 | 20230914 | 151000 | 36041423150 | 41450 | 40900 | 41800 | 40900 | 8924 |
| 254 | 20230914 | 150900 | 35672216450 | 40900 | 40900 | 41150 | 40850 | 5585 |
| 255 | 20230914 | 150800 | 35443453750 | 40900 | 41200 | 41200 | 40900 | 3054 |
| 256 | 20230914 | 150700 | 35318267050 | 41200 | 41150 | 41200 | 40800 | 6617 |
| 257 | 20230914 | 150600 | 35047105400 | 41200 | 41450 | 41600 | 41150 | 4524 |
| 258 | 20230914 | 150500 | 34859780300 | 41500 | 41150 | 41600 | 40950 | 8030 |
| 259 | 20230914 | 150400 | 34528807400 | 41200 | 41250 | 41300 | 40950 | 8640 |
| 260 | 20230914 | 150300 | 34173761700 | 41300 | 41550 | 41650 | 41000 | 13223 |
| 261 | 20230914 | 150200 | 33628178050 | 41600 | 41350 | 41950 | 41350 | 17791 |
| 262 | 20230914 | 150100 | 32885865000 | 41250 | 41100 | 41750 | 41100 | 20769 |
| 263 | 20230914 | 150000 | 32024578950 | 41100 | 41150 | 41200 | 41050 | 2537 |
| 264 | 20230914 | 145900 | 31920212650 | 41150 | 41200 | 41300 | 40950 | 3985 |
| 265 | 20230914 | 145800 | 31756091900 | 41200 | 40950 | 41300 | 40900 | 7502 |
| 266 | 20230914 | 145700 | 31447815250 | 40900 | 40650 | 40900 | 40500 | 3967 |
| 267 | 20230914 | 145600 | 31286494050 | 40650 | 40700 | 40850 | 40600 | 3536 |
| 268 | 20230914 | 145500 | 31142561750 | 40650 | 40850 | 41050 | 40650 | 5324 |
| 269 | 20230914 | 145400 | 30924915150 | 40800 | 40500 | 40800 | 40500 | 5963 |
| 270 | 20230914 | 145300 | 30682471900 | 40550 | 41050 | 41100 | 40550 | 10709 |
| 271 | 20230914 | 145200 | 30245222600 | 41100 | 41150 | 41400 | 40800 | 28614 |
| 272 | 20230914 | 145100 | 29068719700 | 41100 | 41100 | 41100 | 41100 | 0 |
| 273 | 20230914 | 145000 | 29068719700 | 41100 | 41050 | 41100 | 41050 | 4165 |
| 274 | 20230914 | 144900 | 28897538700 | 41100 | 40750 | 41100 | 40700 | 22675 |
| 275 | 20230914 | 144800 | 27967691800 | 40750 | 40400 | 40900 | 40350 | 10166 |
| 276 | 20230914 | 144700 | 27553503650 | 40450 | 40450 | 40450 | 40400 | 697 |
| 277 | 20230914 | 144600 | 27525337350 | 40450 | 40500 | 40550 | 40350 | 808 |
| 278 | 20230914 | 144500 | 27492664850 | 40500 | 40350 | 40500 | 40200 | 5174 |
| 279 | 20230914 | 144400 | 27284197750 | 40300 | 40300 | 40350 | 40300 | 1385 |
| 280 | 20230914 | 144300 | 27228380900 | 40450 | 40500 | 40500 | 40300 | 2215 |
| 281 | 20230914 | 144200 | 27138874550 | 40500 | 40500 | 40550 | 40400 | 782 |
| 282 | 20230914 | 144100 | 27107233750 | 40500 | 40550 | 40750 | 40500 | 3733 |
| 283 | 20230914 | 144000 | 26955459800 | 40550 | 40550 | 40550 | 40400 | 950 |
| 284 | 20230914 | 143900 | 26917025950 | 40550 | 40600 | 40600 | 40450 | 250 |
| 285 | 20230914 | 143800 | 26906887650 | 40450 | 40200 | 40650 | 40200 | 2115 |
| 286 | 20230914 | 143700 | 26821265300 | 40200 | 40400 | 40400 | 40150 | 2015 |
| 287 | 20230914 | 143600 | 26740220200 | 40350 | 40300 | 40400 | 40250 | 2827 |
| 288 | 20230914 | 143500 | 26626354650 | 40300 | 40450 | 40450 | 40250 | 3087 |
| 289 | 20230914 | 143400 | 26501788000 | 40450 | 40550 | 40650 | 40450 | 1938 |
| 290 | 20230914 | 143300 | 26423159250 | 40500 | 40450 | 40600 | 40350 | 3042 |
| 291 | 20230914 | 143200 | 26299900000 | 40450 | 40300 | 40450 | 40300 | 1441 |
| 292 | 20230914 | 143100 | 26241731550 | 40400 | 40300 | 40500 | 40300 | 2007 |
| 293 | 20230914 | 143000 | 26160684150 | 40400 | 40350 | 40450 | 40250 | 2347 |
| 294 | 20230914 | 142900 | 26065937800 | 40350 | 40400 | 40500 | 40300 | 1154 |
| 295 | 20230914 | 142800 | 26019400150 | 40350 | 40550 | 40650 | 40300 | 3270 |
| 296 | 20230914 | 142700 | 25887242200 | 40600 | 40500 | 40700 | 40500 | 1983 |
| 297 | 20230914 | 142600 | 25806713200 | 40450 | 40550 | 40800 | 40400 | 2240 |
| 298 | 20230914 | 142500 | 25715847900 | 40450 | 40600 | 40750 | 40450 | 5158 |
| 299 | 20230914 | 142400 | 25506366550 | 40650 | 40800 | 40800 | 40600 | 6664 |
| 300 | 20230914 | 142300 | 25235297550 | 40800 | 40650 | 40900 | 40500 | 7981 |
| 301 | 20230914 | 142200 | 24910305900 | 40650 | 40400 | 40650 | 40350 | 2816 |
| 302 | 20230914 | 142100 | 24796079750 | 40400 | 40650 | 40750 | 40250 | 9482 |
| 303 | 20230914 | 142000 | 24412158100 | 40650 | 40250 | 40750 | 40150 | 10531 |
| 304 | 20230914 | 141900 | 23985557900 | 40250 | 40250 | 40400 | 40100 | 3523 |
| 305 | 20230914 | 141800 | 23843567350 | 40250 | 40050 | 40350 | 40000 | 6334 |
| 306 | 20230914 | 141700 | 23588758000 | 40050 | 40300 | 40400 | 39950 | 5036 |
| 307 | 20230914 | 141600 | 23386343100 | 40300 | 40300 | 40450 | 40150 | 7356 |
| 308 | 20230914 | 141500 | 23090187350 | 40250 | 40100 | 40300 | 39750 | 9336 |
| 309 | 20230914 | 141400 | 22716239600 | 40050 | 40700 | 40700 | 39750 | 26781 |
| 310 | 20230914 | 141300 | 21640402300 | 40600 | 40050 | 41000 | 40050 | 52445 |
| 311 | 20230914 | 141200 | 19514617650 | 40050 | 40000 | 40100 | 39950 | 7299 |
| 312 | 20230914 | 141100 | 19222535750 | 39950 | 39800 | 40000 | 39800 | 4338 |
| 313 | 20230914 | 141000 | 19049338500 | 39800 | 39750 | 39850 | 39750 | 497 |
| 314 | 20230914 | 140900 | 19029548000 | 39700 | 39900 | 39950 | 39700 | 3169 |
| 315 | 20230914 | 140800 | 18903258800 | 39900 | 39850 | 40000 | 39800 | 9832 |
| 316 | 20230914 | 140700 | 18510622550 | 39550 | 39550 | 39850 | 39500 | 8450 |
| 317 | 20230914 | 140600 | 18175033550 | 39500 | 39650 | 39650 | 39450 | 501 |
| 318 | 20230914 | 140500 | 18155211900 | 39650 | 39350 | 39650 | 39300 | 3680 |
| 319 | 20230914 | 140400 | 18009799900 | 39350 | 39300 | 39350 | 39300 | 130 |
| 320 | 20230914 | 140300 | 18004688200 | 39300 | 39300 | 39400 | 39300 | 242 |
| 321 | 20230914 | 140200 | 17995166700 | 39300 | 39300 | 39400 | 39250 | 282 |
| 322 | 20230914 | 140100 | 17984084400 | 39300 | 39350 | 39400 | 39250 | 849 |
| 323 | 20230914 | 140000 | 17950695400 | 39350 | 39450 | 39450 | 39350 | 63 |
| 324 | 20230914 | 135900 | 17948213750 | 39400 | 39350 | 39450 | 39350 | 117 |
| 325 | 20230914 | 135800 | 17943602400 | 39400 | 39300 | 39450 | 39300 | 357 |
| 326 | 20230914 | 135700 | 17929534650 | 39300 | 39250 | 39300 | 39150 | 462 |
| 327 | 20230914 | 135600 | 17911401200 | 39300 | 39350 | 39350 | 39100 | 2627 |
| 328 | 20230914 | 135500 | 17808459650 | 39350 | 39350 | 39350 | 39350 | 117 |
| 329 | 20230914 | 135400 | 17803855700 | 39400 | 39400 | 39400 | 39400 | 332 |
| 330 | 20230914 | 135300 | 17790774900 | 39400 | 39400 | 39500 | 39300 | 936 |
| 331 | 20230914 | 135200 | 17753855400 | 39450 | 39400 | 39450 | 39350 | 333 |
| 332 | 20230914 | 135100 | 17740738500 | 39400 | 39450 | 39450 | 39300 | 930 |
| 333 | 20230914 | 135000 | 17704119250 | 39450 | 39450 | 39500 | 39450 | 334 |
| 334 | 20230914 | 134900 | 17690938650 | 39500 | 39400 | 39500 | 39400 | 615 |
| 335 | 20230914 | 134800 | 17666687100 | 39400 | 39450 | 39500 | 39400 | 642 |
| 336 | 20230914 | 134700 | 17641384350 | 39500 | 39550 | 39600 | 39500 | 184 |
| 337 | 20230914 | 134600 | 17634105250 | 39550 | 39450 | 39600 | 39300 | 1105 |
| 338 | 20230914 | 134500 | 17590441250 | 39400 | 39150 | 39400 | 39150 | 3603 |
| 339 | 20230914 | 134400 | 17448882550 | 39250 | 39250 | 39350 | 39150 | 1455 |
| 340 | 20230914 | 134300 | 17391878050 | 39200 | 39300 | 39350 | 39200 | 1239 |
| 341 | 20230914 | 134200 | 17343239700 | 39300 | 39450 | 39450 | 39300 | 586 |
| 342 | 20230914 | 134100 | 17320158400 | 39450 | 39550 | 39550 | 39450 | 1745 |
| 343 | 20230914 | 134000 | 17251222650 | 39550 | 39650 | 39650 | 39500 | 1336 |
| 344 | 20230914 | 133900 | 17198333550 | 39650 | 39650 | 39700 | 39650 | 1629 |
| 345 | 20230914 | 133800 | 17133736850 | 39600 | 39350 | 39700 | 39350 | 3959 |
| 346 | 20230914 | 133700 | 16977224750 | 39350 | 39550 | 39550 | 39300 | 2491 |
| 347 | 20230914 | 133600 | 16878893300 | 39550 | 39450 | 39550 | 39400 | 2402 |
| 348 | 20230914 | 133500 | 16784052100 | 39500 | 39400 | 39550 | 39400 | 2689 |
| 349 | 20230914 | 133400 | 16677908100 | 39400 | 39350 | 39400 | 39150 | 1724 |
| 350 | 20230914 | 133300 | 16610097200 | 39400 | 39400 | 39500 | 39300 | 1611 |
| 351 | 20230914 | 133200 | 16546623750 | 39450 | 39250 | 39500 | 39150 | 3965 |
| 352 | 20230914 | 133100 | 16390673750 | 39200 | 39550 | 39600 | 39000 | 3156 |
| 353 | 20230914 | 133000 | 16266760400 | 39550 | 38850 | 39550 | 38800 | 10440 |
| 354 | 20230914 | 132900 | 15857944550 | 38850 | 38550 | 38900 | 38550 | 2062 |
| 355 | 20230914 | 132800 | 15778031100 | 38500 | 38500 | 38600 | 38450 | 325 |
| 356 | 20230914 | 132700 | 15765515050 | 38450 | 38450 | 38500 | 38400 | 702 |
| 357 | 20230914 | 132600 | 15738523150 | 38450 | 38500 | 38550 | 38450 | 860 |
| 358 | 20230914 | 132500 | 15705401100 | 38500 | 38600 | 38600 | 38500 | 450 |
| 359 | 20230914 | 132400 | 15688060000 | 38550 | 38500 | 38600 | 38500 | 457 |
| 360 | 20230914 | 132300 | 15670447350 | 38500 | 38500 | 38500 | 38450 | 152 |
| 361 | 20230914 | 132200 | 15664597000 | 38500 | 38400 | 38550 | 38400 | 1428 |
| 362 | 20230914 | 132100 | 15609694800 | 38400 | 38500 | 38600 | 38350 | 1267 |
| 363 | 20230914 | 132000 | 15560976000 | 38300 | 38500 | 38600 | 38300 | 1633 |
| 364 | 20230914 | 131900 | 15498212500 | 38450 | 38650 | 38700 | 38400 | 1279 |
| 365 | 20230914 | 131800 | 15448941100 | 38550 | 38700 | 38800 | 38550 | 2225 |
| 366 | 20230914 | 131700 | 15362780250 | 38650 | 38100 | 38650 | 38100 | 3803 |
| 367 | 20230914 | 131600 | 15216653450 | 38100 | 38000 | 38100 | 38000 | 518 |
| 368 | 20230914 | 131500 | 15196935600 | 37950 | 38000 | 38000 | 37950 | 285 |
| 369 | 20230914 | 131400 | 15186119800 | 38050 | 38100 | 38100 | 37950 | 437 |
| 370 | 20230914 | 131300 | 15169523000 | 38100 | 38050 | 38100 | 38050 | 314 |
| 371 | 20230914 | 131200 | 15157574800 | 38050 | 37950 | 38050 | 37950 | 876 |
| 372 | 20230914 | 131100 | 15124264850 | 37950 | 37900 | 37950 | 37900 | 135 |
| 373 | 20230914 | 131000 | 15119148100 | 37900 | 38000 | 38000 | 37900 | 44 |
| 374 | 20230914 | 130900 | 15117479400 | 38000 | 38000 | 38050 | 38000 | 94 |
| 375 | 20230914 | 130800 | 15113907300 | 38050 | 38000 | 38050 | 38000 | 40 |
| 376 | 20230914 | 130700 | 15112386300 | 38050 | 38050 | 38050 | 38050 | 101 |
| 377 | 20230914 | 130600 | 15108543250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 378 | 20230914 | 130500 | 15108543250 | 38050 | 38050 | 38100 | 38050 | 43 |
| 379 | 20230914 | 130400 | 15106906650 | 38050 | 38000 | 38050 | 38000 | 103 |
| 380 | 20230914 | 130300 | 15102988350 | 37900 | 37850 | 37900 | 37850 | 56 |
| 381 | 20230914 | 130200 | 15100866300 | 37800 | 37900 | 37900 | 37800 | 133 |
| 382 | 20230914 | 130100 | 15095832900 | 37950 | 38000 | 38000 | 37950 | 41 |
| 383 | 20230914 | 130000 | 15094276700 | 38000 | 38000 | 38000 | 37950 | 284 |
| 384 | 20230914 | 125900 | 15083493750 | 38050 | 38000 | 38050 | 37900 | 112 |
| 385 | 20230914 | 125800 | 15079234050 | 38050 | 37800 | 38050 | 37800 | 342 |
| 386 | 20230914 | 125700 | 15066241400 | 37800 | 37800 | 37800 | 37800 | 141 |
| 387 | 20230914 | 125600 | 15060911600 | 37950 | 37850 | 37950 | 37850 | 2 |
| 388 | 20230914 | 125500 | 15060835800 | 37750 | 37800 | 37800 | 37750 | 128 |
| 389 | 20230914 | 125400 | 15055997450 | 37850 | 37950 | 37950 | 37850 | 18 |
| 390 | 20230914 | 125300 | 15055314550 | 37950 | 37800 | 37950 | 37800 | 9 |
| 391 | 20230914 | 125200 | 15054973900 | 37800 | 37850 | 37850 | 37800 | 468 |
| 392 | 20230914 | 125100 | 15037279400 | 37850 | 37900 | 37900 | 37850 | 201 |
| 393 | 20230914 | 125000 | 15029671400 | 37900 | 37850 | 37900 | 37850 | 29 |
| 394 | 20230914 | 124900 | 15028572350 | 37950 | 37900 | 37950 | 37800 | 24 |
| 395 | 20230914 | 124800 | 15027664800 | 38000 | 37950 | 38000 | 37950 | 25 |
| 396 | 20230914 | 124700 | 15026714850 | 38000 | 38000 | 38000 | 37950 | 156 |
| 397 | 20230914 | 124600 | 15020791700 | 38000 | 37850 | 38000 | 37800 | 298 |
| 398 | 20230914 | 124500 | 15009491850 | 37800 | 37800 | 37800 | 37800 | 11 |
| 399 | 20230914 | 124400 | 15009076050 | 37800 | 37650 | 37800 | 37650 | 179 |
| 400 | 20230914 | 124300 | 15002334750 | 37700 | 37700 | 37700 | 37700 | 25 |
| 401 | 20230914 | 124200 | 15001392250 | 37800 | 37800 | 37800 | 37650 | 163 |
| 402 | 20230914 | 124100 | 14995245100 | 37700 | 37700 | 37700 | 37700 | 11 |
| 403 | 20230914 | 124000 | 14994830400 | 37700 | 37700 | 37800 | 37700 | 42 |
| 404 | 20230914 | 123900 | 14993246800 | 37700 | 37700 | 37800 | 37700 | 30 |
| 405 | 20230914 | 123800 | 14992115300 | 37700 | 37700 | 37800 | 37650 | 86 |
| 406 | 20230914 | 123700 | 14988868800 | 37700 | 37750 | 37750 | 37650 | 457 |
| 407 | 20230914 | 123600 | 14971641050 | 37750 | 37800 | 37850 | 37750 | 1149 |
| 408 | 20230914 | 123500 | 14928216350 | 37850 | 37850 | 37850 | 37850 | 658 |
| 409 | 20230914 | 123400 | 14903311050 | 37850 | 37900 | 37900 | 37850 | 66 |
| 410 | 20230914 | 123300 | 14900809800 | 37900 | 37900 | 37900 | 37900 | 80 |
| 411 | 20230914 | 123200 | 14897777800 | 37900 | 37900 | 37900 | 37900 | 21 |
| 412 | 20230914 | 123100 | 14896981900 | 37900 | 37900 | 37950 | 37900 | 19 |
| 413 | 20230914 | 123000 | 14896261450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 414 | 20230914 | 122900 | 14896261450 | 37900 | 37900 | 37900 | 37900 | 33 |
| 415 | 20230914 | 122800 | 14895010750 | 37900 | 37900 | 37900 | 37850 | 47 |
| 416 | 20230914 | 122700 | 14893229650 | 37850 | 37900 | 37900 | 37850 | 139 |
| 417 | 20230914 | 122600 | 14887961600 | 37900 | 37900 | 37900 | 37900 | 1 |
| 418 | 20230914 | 122500 | 14887923700 | 37900 | 37900 | 37900 | 37900 | 361 |
| 419 | 20230914 | 122400 | 14874241800 | 37950 | 37950 | 37950 | 37950 | 92 |
| 420 | 20230914 | 122300 | 14870750400 | 37950 | 37950 | 37950 | 37950 | 51 |
| 421 | 20230914 | 122200 | 14868814950 | 37950 | 38000 | 38000 | 37950 | 57 |
| 422 | 20230914 | 122100 | 14866651550 | 38050 | 37950 | 38050 | 37950 | 61 |
| 423 | 20230914 | 122000 | 14864334400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 424 | 20230914 | 121900 | 14864334400 | 37950 | 37950 | 37950 | 37900 | 148 |
| 425 | 20230914 | 121800 | 14858718950 | 37950 | 37950 | 37950 | 37950 | 1 |
| 426 | 20230914 | 121700 | 14858681000 | 37950 | 38050 | 38050 | 37950 | 18 |
| 427 | 20230914 | 121600 | 14857997800 | 38000 | 38000 | 38000 | 37950 | 169 |
| 428 | 20230914 | 121500 | 14851576250 | 38050 | 38050 | 38050 | 38050 | 11 |
| 429 | 20230914 | 121400 | 14851157700 | 38100 | 37950 | 38100 | 37950 | 79 |
| 430 | 20230914 | 121300 | 14848158000 | 38000 | 38000 | 38000 | 38000 | 5 |
| 431 | 20230914 | 121200 | 14847968000 | 38000 | 38000 | 38000 | 38000 | 14 |
| 432 | 20230914 | 121100 | 14847436000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 433 | 20230914 | 121000 | 14847436000 | 38000 | 38000 | 38100 | 38000 | 133 |
| 434 | 20230914 | 120900 | 14842380400 | 38100 | 38100 | 38100 | 38100 | 205 |
| 435 | 20230914 | 120800 | 14834569900 | 38100 | 38100 | 38100 | 38100 | 43 |
| 436 | 20230914 | 120700 | 14832931600 | 38100 | 38000 | 38100 | 38000 | 532 |
| 437 | 20230914 | 120600 | 14812715100 | 38050 | 38100 | 38100 | 38050 | 64 |
| 438 | 20230914 | 120500 | 14810278550 | 38000 | 38000 | 38050 | 38000 | 74 |
| 439 | 20230914 | 120400 | 14807465400 | 38000 | 38000 | 38050 | 38000 | 195 |
| 440 | 20230914 | 120300 | 14800046200 | 38150 | 38000 | 38150 | 38000 | 242 |
| 441 | 20230914 | 120200 | 14790838450 | 38000 | 37950 | 38000 | 37900 | 70 |
| 442 | 20230914 | 120100 | 14788179400 | 37950 | 37900 | 37950 | 37900 | 251 |
| 443 | 20230914 | 120000 | 14778654000 | 37950 | 37900 | 37950 | 37900 | 18 |
| 444 | 20230914 | 115900 | 14777971150 | 37950 | 37900 | 37950 | 37900 | 36 |
| 445 | 20230914 | 115800 | 14776605950 | 37850 | 37900 | 37900 | 37850 | 7 |
| 446 | 20230914 | 115700 | 14776340700 | 37850 | 37850 | 37850 | 37850 | 51 |
| 447 | 20230914 | 115600 | 14774410350 | 37850 | 37850 | 37900 | 37850 | 69 |
| 448 | 20230914 | 115500 | 14771798650 | 37900 | 37850 | 37900 | 37850 | 88 |
| 449 | 20230914 | 115400 | 14768463700 | 37900 | 37900 | 37900 | 37900 | 11 |
| 450 | 20230914 | 115300 | 14768046800 | 37950 | 37900 | 37950 | 37900 | 55 |
| 451 | 20230914 | 115200 | 14765962250 | 37900 | 37900 | 37900 | 37900 | 34 |
| 452 | 20230914 | 115100 | 14764673650 | 37950 | 37850 | 37950 | 37850 | 14 |
| 453 | 20230914 | 115000 | 14764142950 | 37900 | 37900 | 37900 | 37900 | 57 |
| 454 | 20230914 | 114900 | 14761982650 | 37900 | 37900 | 37900 | 37900 | 4 |
| 455 | 20230914 | 114800 | 14761831050 | 37850 | 37950 | 37950 | 37850 | 6 |
| 456 | 20230914 | 114700 | 14761603750 | 37900 | 37900 | 37950 | 37850 | 116 |
| 457 | 20230914 | 114600 | 14757207350 | 37900 | 37950 | 37950 | 37850 | 28 |
| 458 | 20230914 | 114500 | 14756147000 | 37850 | 37850 | 37850 | 37850 | 1 |
| 459 | 20230914 | 114400 | 14756109150 | 37850 | 37850 | 37850 | 37850 | 0 |
| 460 | 20230914 | 114300 | 14756109150 | 37850 | 37850 | 37850 | 37850 | 6 |
| 461 | 20230914 | 114200 | 14755882050 | 38000 | 37900 | 38000 | 37850 | 268 |
| 462 | 20230914 | 114100 | 14745716450 | 37900 | 37900 | 37900 | 37900 | 24 |
| 463 | 20230914 | 114000 | 14744806850 | 37900 | 37800 | 37900 | 37800 | 304 |
| 464 | 20230914 | 113900 | 14733310650 | 37750 | 37750 | 37750 | 37750 | 4 |
| 465 | 20230914 | 113800 | 14733159650 | 37900 | 37800 | 37900 | 37750 | 59 |
| 466 | 20230914 | 113700 | 14730928700 | 37750 | 37750 | 37800 | 37750 | 86 |
| 467 | 20230914 | 113600 | 14727682150 | 37750 | 37800 | 37800 | 37750 | 136 |
| 468 | 20230914 | 113500 | 14722543950 | 37800 | 37700 | 37800 | 37700 | 53 |
| 469 | 20230914 | 113400 | 14720544850 | 37700 | 37700 | 37700 | 37700 | 77 |
| 470 | 20230914 | 113300 | 14717641950 | 37700 | 37700 | 37700 | 37700 | 64 |
| 471 | 20230914 | 113200 | 14715229150 | 37800 | 37750 | 37800 | 37750 | 67 |
| 472 | 20230914 | 113100 | 14712697550 | 37750 | 37750 | 37750 | 37750 | 42 |
| 473 | 20230914 | 113000 | 14711112050 | 37600 | 37600 | 37750 | 37550 | 178 |
| 474 | 20230914 | 112900 | 14704425150 | 37600 | 37650 | 37650 | 37600 | 328 |
| 475 | 20230914 | 112800 | 14692092050 | 37600 | 37700 | 37700 | 37600 | 233 |
| 476 | 20230914 | 112700 | 14683331050 | 37750 | 37600 | 37750 | 37600 | 116 |
| 477 | 20230914 | 112600 | 14678967050 | 37600 | 37650 | 37750 | 37600 | 126 |
| 478 | 20230914 | 112500 | 14674226650 | 37750 | 37650 | 37750 | 37550 | 1517 |
| 479 | 20230914 | 112400 | 14617181200 | 37800 | 37650 | 37800 | 37550 | 1494 |
| 480 | 20230914 | 112300 | 14560965300 | 37700 | 37750 | 37750 | 37700 | 1943 |
| 481 | 20230914 | 112200 | 14487689000 | 37750 | 37850 | 37900 | 37750 | 658 |
| 482 | 20230914 | 112100 | 14462806200 | 37800 | 37850 | 37900 | 37800 | 949 |
| 483 | 20230914 | 112000 | 14426897650 | 37850 | 37900 | 37900 | 37850 | 40 |
| 484 | 20230914 | 111900 | 14425383250 | 37900 | 37900 | 37900 | 37900 | 292 |
| 485 | 20230914 | 111800 | 14414316450 | 37950 | 37900 | 37950 | 37900 | 589 |
| 486 | 20230914 | 111700 | 14391993100 | 37900 | 37900 | 37900 | 37850 | 761 |
| 487 | 20230914 | 111600 | 14363162350 | 37900 | 37850 | 38000 | 37850 | 115 |
| 488 | 20230914 | 111500 | 14358805050 | 37800 | 38100 | 38100 | 37800 | 5153 |
| 489 | 20230914 | 111400 | 14163220400 | 38150 | 38150 | 38150 | 38150 | 56 |
| 490 | 20230914 | 111300 | 14161084000 | 38200 | 38200 | 38200 | 38200 | 156 |
| 491 | 20230914 | 111200 | 14155124800 | 38100 | 38100 | 38100 | 38100 | 128 |
| 492 | 20230914 | 111100 | 14150248000 | 38150 | 38150 | 38150 | 38150 | 611 |
| 493 | 20230914 | 111000 | 14126938350 | 38150 | 38050 | 38150 | 38050 | 264 |
| 494 | 20230914 | 110900 | 14116875650 | 38050 | 38050 | 38050 | 38050 | 208 |
| 495 | 20230914 | 110800 | 14108961250 | 38050 | 38050 | 38050 | 38050 | 127 |
| 496 | 20230914 | 110700 | 14104128900 | 38050 | 38050 | 38050 | 38050 | 22 |
| 497 | 20230914 | 110600 | 14103291800 | 38050 | 38050 | 38050 | 38050 | 165 |
| 498 | 20230914 | 110500 | 14097013550 | 38000 | 38000 | 38150 | 38000 | 310 |
| 499 | 20230914 | 110400 | 14085226050 | 38000 | 38000 | 38000 | 38000 | 72 |
| 500 | 20230914 | 110300 | 14082490050 | 38000 | 38050 | 38050 | 38000 | 103 |
| 501 | 20230914 | 110200 | 14078571750 | 38050 | 38050 | 38200 | 38050 | 139 |
| 502 | 20230914 | 110100 | 14073265150 | 38050 | 38050 | 38050 | 37950 | 235 |
| 503 | 20230914 | 110000 | 14064335100 | 37950 | 37950 | 37950 | 37950 | 130 |
| 504 | 20230914 | 105900 | 14059401600 | 38000 | 38050 | 38050 | 37950 | 215 |
| 505 | 20230914 | 105800 | 14051240200 | 37950 | 38000 | 38050 | 37950 | 447 |
| 506 | 20230914 | 105700 | 14034253350 | 38050 | 38100 | 38100 | 38050 | 265 |
| 507 | 20230914 | 105600 | 14024164500 | 38200 | 38050 | 38200 | 38050 | 356 |
| 508 | 20230914 | 105500 | 14010585800 | 38050 | 38050 | 38100 | 38050 | 106 |
| 509 | 20230914 | 105400 | 14006551750 | 38050 | 38100 | 38100 | 38050 | 159 |
| 510 | 20230914 | 105300 | 14000496400 | 38150 | 38200 | 38200 | 38100 | 975 |
| 511 | 20230914 | 105200 | 13963298850 | 38200 | 38200 | 38300 | 38200 | 1367 |
| 512 | 20230914 | 105100 | 13911026150 | 38250 | 38350 | 38350 | 38200 | 1846 |
| 513 | 20230914 | 105000 | 13840381850 | 38350 | 38350 | 38350 | 38300 | 586 |
| 514 | 20230914 | 104900 | 13817924050 | 38350 | 38350 | 38350 | 38300 | 943 |
| 515 | 20230914 | 104800 | 13781768450 | 38350 | 38350 | 38400 | 38300 | 2545 |
| 516 | 20230914 | 104700 | 13684208900 | 38350 | 38250 | 38350 | 38150 | 3131 |
| 517 | 20230914 | 104600 | 13564383800 | 38250 | 37850 | 38250 | 37850 | 4923 |
| 518 | 20230914 | 104500 | 13376817950 | 37800 | 37900 | 37900 | 37800 | 364 |
| 519 | 20230914 | 104400 | 13363027400 | 37900 | 38050 | 38100 | 37900 | 906 |
| 520 | 20230914 | 104300 | 13328606450 | 38050 | 37950 | 38100 | 37950 | 613 |
| 521 | 20230914 | 104200 | 13305292200 | 37950 | 37950 | 37950 | 37950 | 277 |
| 522 | 20230914 | 104100 | 13294780050 | 37900 | 37750 | 37900 | 37750 | 112 |
| 523 | 20230914 | 104000 | 13290541100 | 37750 | 37700 | 37750 | 37650 | 172 |
| 524 | 20230914 | 103900 | 13284061100 | 37700 | 37750 | 37750 | 37700 | 564 |
| 525 | 20230914 | 103800 | 13262786000 | 37850 | 37750 | 37850 | 37750 | 5 |
| 526 | 20230914 | 103700 | 13262596950 | 37650 | 37800 | 37800 | 37650 | 969 |
| 527 | 20230914 | 103600 | 13226036200 | 37850 | 37700 | 37950 | 37700 | 180 |
| 528 | 20230914 | 103500 | 13219229300 | 37600 | 37700 | 37700 | 37600 | 31 |
| 529 | 20230914 | 103400 | 13218063000 | 37700 | 37600 | 37700 | 37600 | 2020 |
| 530 | 20230914 | 103300 | 13142013900 | 37600 | 37600 | 37700 | 37600 | 189 |
| 531 | 20230914 | 103200 | 13134906500 | 37600 | 37650 | 37650 | 37600 | 582 |
| 532 | 20230914 | 103100 | 13113004250 | 37700 | 37700 | 37700 | 37600 | 190 |
| 533 | 20230914 | 103000 | 13105851350 | 37600 | 37750 | 37750 | 37600 | 1724 |
| 534 | 20230914 | 102900 | 13040899000 | 37750 | 37800 | 37800 | 37750 | 3 |
| 535 | 20230914 | 102800 | 13040785650 | 37800 | 37800 | 37800 | 37800 | 84 |
| 536 | 20230914 | 102700 | 13037610450 | 37750 | 37800 | 37800 | 37750 | 512 |
| 537 | 20230914 | 102600 | 13018277600 | 37850 | 37850 | 37850 | 37750 | 573 |
| 538 | 20230914 | 102500 | 12996617000 | 37800 | 37800 | 37850 | 37800 | 402 |
| 539 | 20230914 | 102400 | 12981416000 | 37800 | 37850 | 37850 | 37800 | 368 |
| 540 | 20230914 | 102300 | 12967504100 | 37850 | 37800 | 37850 | 37800 | 55 |
| 541 | 20230914 | 102200 | 12965424800 | 37800 | 37850 | 37850 | 37800 | 429 |
| 542 | 20230914 | 102100 | 12949202550 | 37850 | 37900 | 37900 | 37850 | 638 |
| 543 | 20230914 | 102000 | 12925044050 | 37900 | 38000 | 38000 | 37900 | 180 |
| 544 | 20230914 | 101900 | 12918217000 | 37900 | 38000 | 38000 | 37900 | 465 |
| 545 | 20230914 | 101800 | 12900586950 | 38000 | 38000 | 38000 | 37900 | 44 |
| 546 | 20230914 | 101700 | 12898915850 | 38000 | 37900 | 38000 | 37900 | 36 |
| 547 | 20230914 | 101600 | 12897551150 | 38000 | 38000 | 38000 | 37900 | 56 |
| 548 | 20230914 | 101500 | 12895423250 | 38000 | 37850 | 38000 | 37850 | 532 |
| 549 | 20230914 | 101400 | 12875238400 | 37850 | 37850 | 37850 | 37800 | 85 |
| 550 | 20230914 | 101300 | 12872021300 | 37800 | 37900 | 37900 | 37800 | 121 |
| 551 | 20230914 | 101200 | 12867440500 | 37900 | 37950 | 38000 | 37850 | 253 |
| 552 | 20230914 | 101100 | 12857830700 | 37950 | 38000 | 38000 | 37850 | 656 |
| 553 | 20230914 | 101000 | 12832977200 | 37900 | 38000 | 38050 | 37900 | 614 |
| 554 | 20230914 | 100900 | 12809670600 | 38000 | 37900 | 38000 | 37900 | 339 |
| 555 | 20230914 | 100800 | 12796804000 | 37950 | 37900 | 37950 | 37850 | 181 |
| 556 | 20230914 | 100700 | 12789942050 | 37950 | 37850 | 38000 | 37800 | 143 |
| 557 | 20230914 | 100600 | 12784526850 | 37800 | 37900 | 37900 | 37800 | 1642 |
| 558 | 20230914 | 100500 | 12722349100 | 37950 | 38000 | 38100 | 37950 | 1241 |
| 559 | 20230914 | 100400 | 12675204900 | 38000 | 38000 | 38050 | 38000 | 88 |
| 560 | 20230914 | 100300 | 12671859550 | 38000 | 37900 | 38000 | 37900 | 163 |
| 561 | 20230914 | 100200 | 12665671150 | 38000 | 38000 | 38050 | 37900 | 869 |
| 562 | 20230914 | 100100 | 12632658300 | 38000 | 37900 | 38050 | 37750 | 1459 |
| 563 | 20230914 | 100000 | 12577430200 | 37900 | 37900 | 38150 | 37900 | 1571 |
| 564 | 20230914 | 095900 | 12517799900 | 37800 | 37600 | 37850 | 37600 | 1213 |
| 565 | 20230914 | 095800 | 12472052500 | 37650 | 37600 | 37650 | 37600 | 1410 |
| 566 | 20230914 | 095700 | 12419021850 | 37600 | 37600 | 37650 | 37550 | 2848 |
| 567 | 20230914 | 095600 | 12311940950 | 37700 | 37650 | 37700 | 37500 | 6342 |
| 568 | 20230914 | 095500 | 12073654550 | 37600 | 37900 | 37950 | 37600 | 5790 |
| 569 | 20230914 | 095400 | 11855088650 | 37900 | 38000 | 38000 | 37850 | 3238 |
| 570 | 20230914 | 095300 | 11732345700 | 38000 | 38150 | 38350 | 38000 | 5271 |
| 571 | 20230914 | 095200 | 11531731000 | 38150 | 38200 | 38300 | 38150 | 1329 |
| 572 | 20230914 | 095100 | 11480966300 | 38250 | 38400 | 38400 | 38250 | 879 |
| 573 | 20230914 | 095000 | 11447334750 | 38300 | 38250 | 38400 | 38250 | 583 |
| 574 | 20230914 | 094900 | 11425029800 | 38250 | 38350 | 38400 | 38200 | 1046 |
| 575 | 20230914 | 094800 | 11384988700 | 38500 | 38500 | 38600 | 38400 | 2154 |
| 576 | 20230914 | 094700 | 11302133100 | 38500 | 38450 | 38500 | 38400 | 376 |
| 577 | 20230914 | 094600 | 11287669400 | 38450 | 38500 | 38550 | 38450 | 1929 |
| 578 | 20230914 | 094500 | 11213450950 | 38450 | 38400 | 38450 | 38350 | 1556 |
| 579 | 20230914 | 094400 | 11153646000 | 38400 | 38250 | 38450 | 38200 | 1635 |
| 580 | 20230914 | 094300 | 11091041300 | 38250 | 38250 | 38300 | 38200 | 584 |
| 581 | 20230914 | 094200 | 11068707850 | 38250 | 38300 | 38300 | 38200 | 630 |
| 582 | 20230914 | 094100 | 11044622000 | 38350 | 38250 | 38400 | 38200 | 490 |
| 583 | 20230914 | 094000 | 11025879700 | 38250 | 38250 | 38450 | 38200 | 2603 |
| 584 | 20230914 | 093900 | 10926327250 | 38250 | 38450 | 38550 | 38250 | 4072 |
| 585 | 20230914 | 093800 | 10770153650 | 38450 | 38500 | 38600 | 38450 | 799 |
| 586 | 20230914 | 093700 | 10739404800 | 38500 | 38500 | 38600 | 38500 | 958 |
| 587 | 20230914 | 093600 | 10702499800 | 38500 | 38550 | 38600 | 38450 | 1017 |
| 588 | 20230914 | 093500 | 10663329200 | 38550 | 38600 | 38650 | 38550 | 699 |
| 589 | 20230914 | 093400 | 10636357750 | 38550 | 38450 | 38600 | 38400 | 1007 |
| 590 | 20230914 | 093300 | 10597578450 | 38450 | 38450 | 38550 | 38400 | 1776 |
| 591 | 20230914 | 093200 | 10529310950 | 38450 | 38350 | 38500 | 38300 | 1968 |
| 592 | 20230914 | 093100 | 10453771700 | 38350 | 38600 | 38700 | 38200 | 11228 |
| 593 | 20230914 | 093000 | 10022081800 | 38600 | 38700 | 38900 | 38550 | 6623 |
| 594 | 20230914 | 092900 | 9766193250 | 38850 | 39200 | 39300 | 38550 | 6713 |
| 595 | 20230914 | 092800 | 9504818700 | 39200 | 39300 | 39300 | 39150 | 1633 |
| 596 | 20230914 | 092700 | 9440854250 | 39300 | 39150 | 39400 | 39100 | 2688 |
| 597 | 20230914 | 092600 | 9335479350 | 39100 | 39800 | 39850 | 39100 | 4182 |
| 598 | 20230914 | 092500 | 9170414700 | 39800 | 39400 | 39800 | 39300 | 5691 |
| 599 | 20230914 | 092400 | 8945713900 | 39450 | 39350 | 39500 | 39300 | 2115 |
| 600 | 20230914 | 092300 | 8862359450 | 39300 | 39750 | 39750 | 39250 | 2901 |
| 601 | 20230914 | 092200 | 8747970550 | 39650 | 39100 | 39800 | 39000 | 6552 |
| 602 | 20230914 | 092100 | 8489774200 | 39100 | 39100 | 39300 | 39100 | 4134 |
| 603 | 20230914 | 092000 | 8327934500 | 39150 | 39350 | 39400 | 39100 | 6661 |
| 604 | 20230914 | 091900 | 8066501350 | 39350 | 39950 | 40000 | 39300 | 12187 |
| 605 | 20230914 | 091800 | 7584053600 | 39900 | 40050 | 40250 | 39800 | 10104 |
| 606 | 20230914 | 091700 | 7180344450 | 40150 | 39800 | 40350 | 39650 | 16656 |
| 607 | 20230914 | 091600 | 6511956700 | 39800 | 39900 | 40000 | 39500 | 9522 |
| 608 | 20230914 | 091500 | 6133668300 | 39900 | 40050 | 40100 | 39800 | 9957 |
| 609 | 20230914 | 091400 | 5735513550 | 40000 | 40000 | 40100 | 39750 | 10441 |
| 610 | 20230914 | 091300 | 5318555050 | 39850 | 39900 | 40200 | 39600 | 21732 |
| 611 | 20230914 | 091200 | 4450372700 | 39900 | 39450 | 39900 | 39250 | 18213 |
| 612 | 20230914 | 091100 | 3728475850 | 39450 | 38950 | 39450 | 38800 | 10140 |
| 613 | 20230914 | 091000 | 3331041700 | 38950 | 39150 | 39450 | 38850 | 10720 |
| 614 | 20230914 | 090900 | 2910666000 | 39150 | 39200 | 39350 | 39150 | 7927 |
| 615 | 20230914 | 090800 | 2599252850 | 39200 | 39250 | 39500 | 39000 | 10886 |
| 616 | 20230914 | 090700 | 2171431650 | 39250 | 38550 | 39400 | 38500 | 15816 |
| 617 | 20230914 | 090600 | 1555807050 | 38500 | 38600 | 38650 | 38350 | 5079 |
| 618 | 20230914 | 090500 | 1360201750 | 38600 | 37950 | 38650 | 37900 | 10943 |
| 619 | 20230914 | 090400 | 940490500 | 37950 | 37800 | 37950 | 37750 | 996 |
| 620 | 20230914 | 090300 | 902835200 | 37800 | 38050 | 38150 | 37800 | 2861 |
| 621 | 20230914 | 090200 | 794090000 | 38100 | 38300 | 38350 | 38050 | 2753 |
| 622 | 20230914 | 090100 | 689067400 | 38350 | 37650 | 38400 | 37650 | 11600 |
| 623 | 20230914 | 090000 | 246545400 | 37650 | 37400 | 37700 | 37400 | 6580 |