34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 5258 |
| 3 | 20230912 | 192600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 4 | 20230912 | 192500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 5 | 20230912 | 192400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 6 | 20230912 | 192300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 7 | 20230912 | 192200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 8 | 20230912 | 192100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 9 | 20230912 | 192000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 10 | 20230912 | 191900 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 11 | 20230912 | 191800 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 12 | 20230912 | 191700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 13 | 20230912 | 191600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 14 | 20230912 | 191500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 15 | 20230912 | 191400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 16 | 20230912 | 191300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 17 | 20230912 | 191200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 18 | 20230912 | 191100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 19 | 20230912 | 191000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 20 | 20230912 | 190900 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 21 | 20230912 | 190800 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 22 | 20230912 | 190700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 23 | 20230912 | 190600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 24 | 20230912 | 190500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 25 | 20230912 | 190400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 26 | 20230912 | 190300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 27 | 20230912 | 190200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 28 | 20230912 | 190100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 29 | 20230912 | 190000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 30 | 20230912 | 185900 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 31 | 20230912 | 185800 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 32 | 20230912 | 185700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 5258 |
| 33 | 20230912 | 185600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 34 | 20230912 | 185500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 35 | 20230912 | 185400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 36 | 20230912 | 185300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 37 | 20230912 | 185200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 38 | 20230912 | 185100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 39 | 20230912 | 185000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 40 | 20230912 | 184900 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 41 | 20230912 | 184800 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 42 | 20230912 | 184700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 43 | 20230912 | 184600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 44 | 20230912 | 184500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 45 | 20230912 | 184400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 46 | 20230912 | 184300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 47 | 20230912 | 184200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 48 | 20230912 | 184100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 49 | 20230912 | 184000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 50 | 20230912 | 183900 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 51 | 20230912 | 183800 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 52 | 20230912 | 183700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 53 | 20230912 | 183600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 54 | 20230912 | 183500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 55 | 20230912 | 183400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 56 | 20230912 | 183300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 57 | 20230912 | 183200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 58 | 20230912 | 183100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 59 | 20230912 | 183000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 60 | 20230912 | 182900 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 61 | 20230912 | 182800 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 62 | 20230912 | 182700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 5258 |
| 63 | 20230912 | 182600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 64 | 20230912 | 182500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 65 | 20230912 | 182400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 66 | 20230912 | 182300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 67 | 20230912 | 182200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 68 | 20230912 | 182100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 69 | 20230912 | 182000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 70 | 20230912 | 181900 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 71 | 20230912 | 181800 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 72 | 20230912 | 181700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 73 | 20230912 | 181600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 74 | 20230912 | 181500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 75 | 20230912 | 181400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 76 | 20230912 | 181300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 77 | 20230912 | 181200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 78 | 20230912 | 181100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 79 | 20230912 | 181000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 80 | 20230912 | 180900 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 81 | 20230912 | 180800 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 82 | 20230912 | 180700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 83 | 20230912 | 180600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 84 | 20230912 | 180500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 85 | 20230912 | 180400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 86 | 20230912 | 180300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 87 | 20230912 | 180200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 88 | 20230912 | 180100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 89 | 20230912 | 180000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 90 | 20230912 | 175900 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 91 | 20230912 | 175800 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 92 | 20230912 | 175700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 5258 |
| 93 | 20230912 | 175600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 94 | 20230912 | 175500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 95 | 20230912 | 175400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 96 | 20230912 | 175300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 97 | 20230912 | 175200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 98 | 20230912 | 175100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 99 | 20230912 | 175000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 100 | 20230912 | 174900 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 101 | 20230912 | 174800 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 102 | 20230912 | 174700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 103 | 20230912 | 174600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 104 | 20230912 | 174500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 105 | 20230912 | 174400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 106 | 20230912 | 174300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 107 | 20230912 | 174200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 108 | 20230912 | 174100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 109 | 20230912 | 174000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 110 | 20230912 | 173900 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 111 | 20230912 | 173800 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 112 | 20230912 | 173700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 113 | 20230912 | 173600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 114 | 20230912 | 173500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 115 | 20230912 | 173400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 116 | 20230912 | 173300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 117 | 20230912 | 173200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 118 | 20230912 | 173100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 119 | 20230912 | 173000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 120 | 20230912 | 172900 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 121 | 20230912 | 172800 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 122 | 20230912 | 172700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 5258 |
| 123 | 20230912 | 172600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 124 | 20230912 | 172500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 125 | 20230912 | 172400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 126 | 20230912 | 172300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 127 | 20230912 | 172200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 128 | 20230912 | 172100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 129 | 20230912 | 172000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 130 | 20230912 | 171900 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 131 | 20230912 | 171800 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 132 | 20230912 | 171700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 133 | 20230912 | 171600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 134 | 20230912 | 171500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 135 | 20230912 | 171400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 136 | 20230912 | 171300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 137 | 20230912 | 171200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 138 | 20230912 | 171100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 139 | 20230912 | 171000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 140 | 20230912 | 170900 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 141 | 20230912 | 170800 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 142 | 20230912 | 170700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 143 | 20230912 | 170600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 144 | 20230912 | 170500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 145 | 20230912 | 170400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 146 | 20230912 | 170300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 147 | 20230912 | 170200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 148 | 20230912 | 170100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 149 | 20230912 | 170000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 150 | 20230912 | 165900 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 151 | 20230912 | 165800 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 152 | 20230912 | 165700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 5258 |
| 153 | 20230912 | 165600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 154 | 20230912 | 165500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 155 | 20230912 | 165400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 156 | 20230912 | 165300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 157 | 20230912 | 165200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 158 | 20230912 | 165100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 159 | 20230912 | 165000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 160 | 20230912 | 164900 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 161 | 20230912 | 164800 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 162 | 20230912 | 164700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 163 | 20230912 | 164600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 164 | 20230912 | 164500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 165 | 20230912 | 164400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 166 | 20230912 | 164300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 167 | 20230912 | 164200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 168 | 20230912 | 164100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 169 | 20230912 | 164000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 170 | 20230912 | 163900 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 171 | 20230912 | 163800 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 172 | 20230912 | 163700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 173 | 20230912 | 163600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 174 | 20230912 | 163500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 175 | 20230912 | 163400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 176 | 20230912 | 163300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 177 | 20230912 | 163200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 178 | 20230912 | 163100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 179 | 20230912 | 163000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 180 | 20230912 | 162900 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 181 | 20230912 | 162800 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 182 | 20230912 | 162700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 5258 |
| 183 | 20230912 | 162600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 184 | 20230912 | 162500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 185 | 20230912 | 162400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 186 | 20230912 | 162300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 187 | 20230912 | 162200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 188 | 20230912 | 162100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 189 | 20230912 | 162000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 190 | 20230912 | 161900 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 191 | 20230912 | 161800 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 192 | 20230912 | 161700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 193 | 20230912 | 161600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 194 | 20230912 | 161500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 195 | 20230912 | 161400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 196 | 20230912 | 161300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 197 | 20230912 | 161200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 198 | 20230912 | 161100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 199 | 20230912 | 161000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 200 | 20230912 | 160900 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 201 | 20230912 | 160800 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 202 | 20230912 | 160700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 203 | 20230912 | 160600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 204 | 20230912 | 160500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 205 | 20230912 | 160400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 206 | 20230912 | 160300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 207 | 20230912 | 160200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 208 | 20230912 | 160100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 209 | 20230912 | 160000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 210 | 20230912 | 155900 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 211 | 20230912 | 155800 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 212 | 20230912 | 155700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 5258 |
| 213 | 20230912 | 155600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 214 | 20230912 | 155500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 215 | 20230912 | 155400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 216 | 20230912 | 155300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 217 | 20230912 | 155200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 218 | 20230912 | 155100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 219 | 20230912 | 155000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 220 | 20230912 | 154900 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 221 | 20230912 | 154800 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 222 | 20230912 | 154700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 223 | 20230912 | 154600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 224 | 20230912 | 154500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 225 | 20230912 | 154400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 226 | 20230912 | 154300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 227 | 20230912 | 154200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 228 | 20230912 | 154100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 229 | 20230912 | 154000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 230 | 20230912 | 153900 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 231 | 20230912 | 153800 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 232 | 20230912 | 153700 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 233 | 20230912 | 153600 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 234 | 20230912 | 153500 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 235 | 20230912 | 153400 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 236 | 20230912 | 153300 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 237 | 20230912 | 153200 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 238 | 20230912 | 153100 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 239 | 20230912 | 153000 | 26631155500 | 41100 | 41100 | 41100 | 41100 | 5258 |
| 240 | 20230912 | 152900 | 26415051700 | 41050 | 41050 | 41050 | 41050 | 0 |
| 241 | 20230912 | 152800 | 26415051700 | 41050 | 41050 | 41050 | 41050 | 0 |
| 242 | 20230912 | 152700 | 26415051700 | 41050 | 41050 | 41050 | 41050 | 0 |
| 243 | 20230912 | 152600 | 26415051700 | 41050 | 41050 | 41050 | 41050 | 0 |
| 244 | 20230912 | 152500 | 26415051700 | 41050 | 41050 | 41050 | 41050 | 0 |
| 245 | 20230912 | 152400 | 26415051700 | 41050 | 41050 | 41050 | 41050 | 0 |
| 246 | 20230912 | 152300 | 26415051700 | 41050 | 41050 | 41050 | 41050 | 0 |
| 247 | 20230912 | 152200 | 26415051700 | 41050 | 41050 | 41050 | 41050 | 0 |
| 248 | 20230912 | 152100 | 26415051700 | 41050 | 41050 | 41050 | 41050 | 0 |
| 249 | 20230912 | 152000 | 26415051700 | 41050 | 41050 | 41050 | 41050 | 0 |
| 250 | 20230912 | 151900 | 26415051700 | 41050 | 41100 | 41100 | 41050 | 3598 |
| 251 | 20230912 | 151800 | 26267270800 | 41100 | 41150 | 41150 | 41050 | 1534 |
| 252 | 20230912 | 151700 | 26204224400 | 41100 | 41100 | 41150 | 41100 | 3322 |
| 253 | 20230912 | 151600 | 26067665300 | 41100 | 41100 | 41150 | 41100 | 2338 |
| 254 | 20230912 | 151500 | 25971497650 | 41150 | 41150 | 41200 | 41100 | 2050 |
| 255 | 20230912 | 151400 | 25887140150 | 41100 | 41150 | 41150 | 41100 | 2070 |
| 256 | 20230912 | 151300 | 25801986750 | 41150 | 41150 | 41200 | 41150 | 1227 |
| 257 | 20230912 | 151200 | 25751495500 | 41150 | 41100 | 41150 | 41100 | 1482 |
| 258 | 20230912 | 151100 | 25690528950 | 41100 | 41150 | 41150 | 41100 | 1225 |
| 259 | 20230912 | 151000 | 25640154200 | 41100 | 41050 | 41150 | 41050 | 1175 |
| 260 | 20230912 | 150900 | 25591865600 | 41100 | 41100 | 41100 | 41050 | 983 |
| 261 | 20230912 | 150800 | 25551468450 | 41100 | 41100 | 41150 | 41050 | 1425 |
| 262 | 20230912 | 150700 | 25492905100 | 41150 | 41100 | 41150 | 41050 | 945 |
| 263 | 20230912 | 150600 | 25454079900 | 41100 | 41150 | 41150 | 41050 | 2426 |
| 264 | 20230912 | 150500 | 25354340250 | 41150 | 41100 | 41150 | 41100 | 1085 |
| 265 | 20230912 | 150400 | 25309722800 | 41150 | 41100 | 41200 | 41100 | 477 |
| 266 | 20230912 | 150300 | 25290088850 | 41100 | 41150 | 41200 | 41100 | 1025 |
| 267 | 20230912 | 150200 | 25247942900 | 41200 | 41150 | 41200 | 41100 | 661 |
| 268 | 20230912 | 150100 | 25220755650 | 41150 | 41150 | 41200 | 41050 | 2344 |
| 269 | 20230912 | 150000 | 25124402200 | 41200 | 41200 | 41200 | 41100 | 931 |
| 270 | 20230912 | 145900 | 25086093000 | 41100 | 41100 | 41150 | 41050 | 1220 |
| 271 | 20230912 | 145800 | 25035940850 | 41050 | 41300 | 41350 | 41050 | 8864 |
| 272 | 20230912 | 145700 | 24671177650 | 41300 | 41300 | 41300 | 41250 | 3457 |
| 273 | 20230912 | 145600 | 24528427850 | 41350 | 41350 | 41400 | 41300 | 3160 |
| 274 | 20230912 | 145500 | 24397769950 | 41400 | 41350 | 41450 | 41350 | 416 |
| 275 | 20230912 | 145400 | 24380556250 | 41350 | 41450 | 41450 | 41350 | 307 |
| 276 | 20230912 | 145300 | 24367856000 | 41450 | 41300 | 41450 | 41300 | 889 |
| 277 | 20230912 | 145200 | 24331063250 | 41350 | 41350 | 41400 | 41300 | 504 |
| 278 | 20230912 | 145100 | 24310222350 | 41350 | 41300 | 41350 | 41300 | 667 |
| 279 | 20230912 | 145000 | 24282667300 | 41350 | 41350 | 41350 | 41300 | 500 |
| 280 | 20230912 | 144900 | 24262009850 | 41300 | 41350 | 41350 | 41300 | 872 |
| 281 | 20230912 | 144800 | 24225968500 | 41350 | 41350 | 41350 | 41300 | 727 |
| 282 | 20230912 | 144700 | 24195933150 | 41350 | 41350 | 41400 | 41350 | 1754 |
| 283 | 20230912 | 144600 | 24123401950 | 41350 | 41400 | 41400 | 41350 | 365 |
| 284 | 20230912 | 144500 | 24108294300 | 41400 | 41400 | 41450 | 41350 | 2151 |
| 285 | 20230912 | 144400 | 24019244300 | 41450 | 41450 | 41450 | 41400 | 1999 |
| 286 | 20230912 | 144300 | 23936428500 | 41450 | 41450 | 41450 | 41450 | 697 |
| 287 | 20230912 | 144200 | 23907537850 | 41450 | 41450 | 41500 | 41450 | 459 |
| 288 | 20230912 | 144100 | 23888510950 | 41450 | 41450 | 41500 | 41450 | 562 |
| 289 | 20230912 | 144000 | 23865206950 | 41500 | 41450 | 41500 | 41450 | 309 |
| 290 | 20230912 | 143900 | 23852395600 | 41500 | 41500 | 41500 | 41450 | 1033 |
| 291 | 20230912 | 143800 | 23809534600 | 41550 | 41500 | 41550 | 41500 | 739 |
| 292 | 20230912 | 143700 | 23778859850 | 41550 | 41500 | 41550 | 41450 | 872 |
| 293 | 20230912 | 143600 | 23742670900 | 41500 | 41450 | 41500 | 41450 | 1069 |
| 294 | 20230912 | 143500 | 23698320800 | 41500 | 41450 | 41500 | 41450 | 483 |
| 295 | 20230912 | 143400 | 23678293250 | 41450 | 41550 | 41600 | 41450 | 5295 |
| 296 | 20230912 | 143300 | 23458452000 | 41550 | 41600 | 41650 | 41550 | 443 |
| 297 | 20230912 | 143200 | 23440022150 | 41600 | 41550 | 41600 | 41550 | 386 |
| 298 | 20230912 | 143100 | 23423976400 | 41550 | 41550 | 41600 | 41500 | 680 |
| 299 | 20230912 | 143000 | 23395720400 | 41550 | 41550 | 41550 | 41500 | 299 |
| 300 | 20230912 | 142900 | 23383301250 | 41550 | 41500 | 41600 | 41500 | 278 |
| 301 | 20230912 | 142800 | 23371751500 | 41550 | 41550 | 41600 | 41500 | 1500 |
| 302 | 20230912 | 142700 | 23309437100 | 41550 | 41600 | 41650 | 41550 | 555 |
| 303 | 20230912 | 142600 | 23286336850 | 41600 | 41500 | 41650 | 41500 | 637 |
| 304 | 20230912 | 142500 | 23259870850 | 41550 | 41500 | 41550 | 41500 | 454 |
| 305 | 20230912 | 142400 | 23241018850 | 41550 | 41500 | 41550 | 41450 | 361 |
| 306 | 20230912 | 142300 | 23226032900 | 41550 | 41500 | 41600 | 41450 | 840 |
| 307 | 20230912 | 142200 | 23191175500 | 41450 | 41550 | 41600 | 41450 | 6683 |
| 308 | 20230912 | 142100 | 22913751600 | 41550 | 41650 | 41700 | 41550 | 3631 |
| 309 | 20230912 | 142000 | 22762698900 | 41650 | 41650 | 41700 | 41600 | 777 |
| 310 | 20230912 | 141900 | 22730339350 | 41650 | 41650 | 41700 | 41650 | 887 |
| 311 | 20230912 | 141800 | 22693395700 | 41700 | 41650 | 41700 | 41650 | 228 |
| 312 | 20230912 | 141700 | 22683898400 | 41700 | 41750 | 41750 | 41600 | 2583 |
| 313 | 20230912 | 141600 | 22576228100 | 41750 | 41750 | 41750 | 41700 | 1350 |
| 314 | 20230912 | 141500 | 22519875800 | 41750 | 41700 | 41750 | 41700 | 266 |
| 315 | 20230912 | 141400 | 22508778150 | 41700 | 41700 | 41750 | 41700 | 277 |
| 316 | 20230912 | 141300 | 22497224850 | 41700 | 41650 | 41750 | 41650 | 320 |
| 317 | 20230912 | 141200 | 22483882950 | 41700 | 41600 | 41700 | 41600 | 2328 |
| 318 | 20230912 | 141100 | 22386938200 | 41600 | 41700 | 41700 | 41600 | 2213 |
| 319 | 20230912 | 141000 | 22294785300 | 41700 | 41750 | 41800 | 41700 | 1638 |
| 320 | 20230912 | 140900 | 22226458200 | 41800 | 41900 | 41900 | 41800 | 1190 |
| 321 | 20230912 | 140800 | 22176683400 | 41900 | 41850 | 41900 | 41800 | 310 |
| 322 | 20230912 | 140700 | 22163717350 | 41800 | 41850 | 41950 | 41800 | 1875 |
| 323 | 20230912 | 140600 | 22085206600 | 41900 | 41850 | 41900 | 41850 | 434 |
| 324 | 20230912 | 140500 | 22067027000 | 41850 | 41900 | 41950 | 41850 | 598 |
| 325 | 20230912 | 140400 | 22041999650 | 41900 | 41850 | 41950 | 41800 | 1048 |
| 326 | 20230912 | 140300 | 21998125150 | 41850 | 41850 | 41850 | 41850 | 641 |
| 327 | 20230912 | 140200 | 21971299300 | 41800 | 41800 | 41800 | 41800 | 621 |
| 328 | 20230912 | 140100 | 21945341500 | 41800 | 41750 | 41800 | 41750 | 1059 |
| 329 | 20230912 | 140000 | 21901127850 | 41750 | 41750 | 41750 | 41700 | 1150 |
| 330 | 20230912 | 135900 | 21853133050 | 41750 | 41750 | 41750 | 41650 | 3035 |
| 331 | 20230912 | 135800 | 21726571950 | 41700 | 41800 | 41800 | 41700 | 2334 |
| 332 | 20230912 | 135700 | 21629134600 | 41800 | 41900 | 41900 | 41750 | 4717 |
| 333 | 20230912 | 135600 | 21431893900 | 41900 | 41850 | 42250 | 41850 | 418 |
| 334 | 20230912 | 135500 | 21414372200 | 41900 | 41850 | 42300 | 41800 | 3569 |
| 335 | 20230912 | 135400 | 21264903400 | 41850 | 41950 | 42000 | 41850 | 2187 |
| 336 | 20230912 | 135300 | 21173227150 | 41950 | 41950 | 42000 | 41900 | 705 |
| 337 | 20230912 | 135200 | 21143657500 | 41950 | 42000 | 42050 | 41950 | 1921 |
| 338 | 20230912 | 135100 | 21063005350 | 42050 | 42050 | 42250 | 42000 | 2611 |
| 339 | 20230912 | 135000 | 20953173900 | 42050 | 42050 | 42050 | 42000 | 172 |
| 340 | 20230912 | 134900 | 20945943800 | 42000 | 42050 | 42050 | 42000 | 223 |
| 341 | 20230912 | 134800 | 20936572150 | 42050 | 42050 | 42100 | 42000 | 1268 |
| 342 | 20230912 | 134700 | 20883294000 | 42050 | 42100 | 42100 | 42000 | 269 |
| 343 | 20230912 | 134600 | 20871982300 | 42050 | 42150 | 42150 | 42050 | 4037 |
| 344 | 20230912 | 134500 | 20702083700 | 42200 | 42200 | 42200 | 42150 | 713 |
| 345 | 20230912 | 134400 | 20672004100 | 42200 | 42150 | 42300 | 42150 | 211 |
| 346 | 20230912 | 134300 | 20663097150 | 42150 | 42150 | 42150 | 42100 | 384 |
| 347 | 20230912 | 134200 | 20646912700 | 42100 | 42150 | 42150 | 42100 | 642 |
| 348 | 20230912 | 134100 | 20619867150 | 42150 | 42150 | 42150 | 42100 | 579 |
| 349 | 20230912 | 134000 | 20595474800 | 42100 | 42100 | 42150 | 42050 | 500 |
| 350 | 20230912 | 133900 | 20574429250 | 42100 | 42100 | 42200 | 42050 | 1010 |
| 351 | 20230912 | 133800 | 20531894100 | 42100 | 42300 | 42300 | 42050 | 6572 |
| 352 | 20230912 | 133700 | 20254794200 | 42300 | 42300 | 42300 | 42300 | 230 |
| 353 | 20230912 | 133600 | 20245065200 | 42300 | 42300 | 42350 | 42300 | 1449 |
| 354 | 20230912 | 133500 | 20183749950 | 42300 | 42400 | 42450 | 42300 | 4521 |
| 355 | 20230912 | 133400 | 19992138850 | 42450 | 42450 | 42500 | 42450 | 126 |
| 356 | 20230912 | 133300 | 19986785050 | 42450 | 42450 | 42450 | 42400 | 438 |
| 357 | 20230912 | 133200 | 19968201950 | 42400 | 42400 | 42400 | 42400 | 409 |
| 358 | 20230912 | 133100 | 19950860350 | 42400 | 42400 | 42400 | 42400 | 897 |
| 359 | 20230912 | 133000 | 19912827550 | 42400 | 42450 | 42450 | 42400 | 175 |
| 360 | 20230912 | 132900 | 19905406050 | 42450 | 42400 | 42450 | 42400 | 485 |
| 361 | 20230912 | 132800 | 19884839850 | 42400 | 42400 | 42400 | 42350 | 1291 |
| 362 | 20230912 | 132700 | 19830107600 | 42400 | 42550 | 42550 | 42400 | 4126 |
| 363 | 20230912 | 132600 | 19654850300 | 42650 | 42600 | 42650 | 42550 | 439 |
| 364 | 20230912 | 132500 | 19636150250 | 42600 | 42600 | 42600 | 42550 | 1035 |
| 365 | 20230912 | 132400 | 19592067200 | 42600 | 42550 | 42600 | 42550 | 294 |
| 366 | 20230912 | 132300 | 19579546550 | 42550 | 42650 | 42700 | 42550 | 1023 |
| 367 | 20230912 | 132200 | 19535963850 | 42650 | 42600 | 42750 | 42600 | 578 |
| 368 | 20230912 | 132100 | 19511334800 | 42750 | 42650 | 42750 | 42550 | 1152 |
| 369 | 20230912 | 132000 | 19462179600 | 42650 | 42600 | 42700 | 42550 | 373 |
| 370 | 20230912 | 131900 | 19446279250 | 42600 | 42550 | 42650 | 42500 | 439 |
| 371 | 20230912 | 131800 | 19427595500 | 42550 | 42450 | 42550 | 42450 | 1716 |
| 372 | 20230912 | 131700 | 19354666200 | 42450 | 42450 | 42500 | 42450 | 214 |
| 373 | 20230912 | 131600 | 19345576300 | 42450 | 42450 | 42500 | 42450 | 584 |
| 374 | 20230912 | 131500 | 19320785450 | 42450 | 42450 | 42450 | 42450 | 1124 |
| 375 | 20230912 | 131400 | 19273071650 | 42450 | 42450 | 42450 | 42400 | 1676 |
| 376 | 20230912 | 131300 | 19201960100 | 42450 | 42500 | 42500 | 42400 | 3502 |
| 377 | 20230912 | 131200 | 19053307250 | 42500 | 42600 | 42600 | 42500 | 2861 |
| 378 | 20230912 | 131100 | 18931507150 | 42600 | 42600 | 42650 | 42600 | 170 |
| 379 | 20230912 | 131000 | 18924265100 | 42650 | 42650 | 42650 | 42650 | 385 |
| 380 | 20230912 | 130900 | 18907844850 | 42650 | 42650 | 42700 | 42650 | 2543 |
| 381 | 20230912 | 130800 | 18799384700 | 42700 | 42700 | 42700 | 42650 | 523 |
| 382 | 20230912 | 130700 | 18777054600 | 42700 | 42700 | 42700 | 42650 | 361 |
| 383 | 20230912 | 130600 | 18761641900 | 42700 | 42700 | 42700 | 42650 | 1120 |
| 384 | 20230912 | 130500 | 18713846700 | 42700 | 42650 | 42700 | 42650 | 295 |
| 385 | 20230912 | 130400 | 18701251700 | 42700 | 42650 | 42700 | 42650 | 101 |
| 386 | 20230912 | 130300 | 18696944000 | 42650 | 42700 | 42700 | 42650 | 44 |
| 387 | 20230912 | 130200 | 18695065600 | 42700 | 42800 | 42800 | 42700 | 1191 |
| 388 | 20230912 | 130100 | 18644206400 | 42750 | 42850 | 42850 | 42750 | 1276 |
| 389 | 20230912 | 130000 | 18589620800 | 42850 | 42800 | 42850 | 42750 | 103 |
| 390 | 20230912 | 125900 | 18585210150 | 42800 | 42800 | 42800 | 42800 | 365 |
| 391 | 20230912 | 125800 | 18569588150 | 42800 | 42800 | 42850 | 42800 | 443 |
| 392 | 20230912 | 125700 | 18550619600 | 42800 | 42750 | 42800 | 42700 | 1367 |
| 393 | 20230912 | 125600 | 18492199000 | 42700 | 42750 | 42750 | 42700 | 320 |
| 394 | 20230912 | 125500 | 18478533250 | 42700 | 42700 | 42750 | 42700 | 258 |
| 395 | 20230912 | 125400 | 18467511000 | 42700 | 42750 | 42750 | 42700 | 215 |
| 396 | 20230912 | 125300 | 18458329050 | 42700 | 42650 | 42700 | 42650 | 223 |
| 397 | 20230912 | 125200 | 18448810550 | 42600 | 42650 | 42650 | 42600 | 94 |
| 398 | 20230912 | 125100 | 18444805050 | 42600 | 42650 | 42650 | 42550 | 357 |
| 399 | 20230912 | 125000 | 18429592850 | 42600 | 42650 | 42750 | 42600 | 735 |
| 400 | 20230912 | 124900 | 18398272850 | 42600 | 42550 | 42600 | 42500 | 2095 |
| 401 | 20230912 | 124800 | 18309165900 | 42550 | 42750 | 42800 | 42500 | 15307 |
| 402 | 20230912 | 124700 | 17656327350 | 42800 | 42750 | 42800 | 42700 | 237 |
| 403 | 20230912 | 124600 | 17646189250 | 42750 | 42750 | 42750 | 42700 | 161 |
| 404 | 20230912 | 124500 | 17639307000 | 42700 | 42750 | 42750 | 42700 | 584 |
| 405 | 20230912 | 124400 | 17614343950 | 42700 | 42750 | 42800 | 42700 | 1145 |
| 406 | 20230912 | 124300 | 17565386400 | 42750 | 42800 | 42800 | 42750 | 424 |
| 407 | 20230912 | 124200 | 17547250950 | 42800 | 42800 | 42800 | 42800 | 82 |
| 408 | 20230912 | 124100 | 17543741350 | 42800 | 42750 | 42800 | 42750 | 180 |
| 409 | 20230912 | 124000 | 17536039450 | 42750 | 42750 | 42800 | 42700 | 747 |
| 410 | 20230912 | 123900 | 17504103850 | 42750 | 42800 | 42800 | 42750 | 493 |
| 411 | 20230912 | 123800 | 17483026850 | 42750 | 42750 | 42750 | 42750 | 339 |
| 412 | 20230912 | 123700 | 17468534600 | 42750 | 42900 | 42950 | 42750 | 5125 |
| 413 | 20230912 | 123600 | 17249224900 | 42900 | 42950 | 43000 | 42900 | 265 |
| 414 | 20230912 | 123500 | 17237833750 | 42950 | 42900 | 42950 | 42900 | 113 |
| 415 | 20230912 | 123400 | 17232983150 | 42900 | 42850 | 42900 | 42850 | 260 |
| 416 | 20230912 | 123300 | 17221829650 | 42850 | 42850 | 42900 | 42800 | 257 |
| 417 | 20230912 | 123200 | 17210813450 | 42800 | 42900 | 42900 | 42800 | 1630 |
| 418 | 20230912 | 123100 | 17140981750 | 42850 | 42900 | 42950 | 42850 | 415 |
| 419 | 20230912 | 123000 | 17123180750 | 42900 | 42900 | 42900 | 42850 | 448 |
| 420 | 20230912 | 122900 | 17103969750 | 42850 | 42950 | 42950 | 42850 | 233 |
| 421 | 20230912 | 122800 | 17093978200 | 42950 | 42950 | 43000 | 42900 | 532 |
| 422 | 20230912 | 122700 | 17071128550 | 42950 | 42900 | 42950 | 42900 | 339 |
| 423 | 20230912 | 122600 | 17056569000 | 42900 | 42950 | 42950 | 42900 | 1300 |
| 424 | 20230912 | 122500 | 17000754950 | 42950 | 43000 | 43000 | 42950 | 621 |
| 425 | 20230912 | 122400 | 16974076950 | 43000 | 43050 | 43050 | 43000 | 915 |
| 426 | 20230912 | 122300 | 16934730550 | 43000 | 43100 | 43100 | 43000 | 3068 |
| 427 | 20230912 | 122200 | 16802739450 | 43100 | 43100 | 43100 | 43050 | 471 |
| 428 | 20230912 | 122100 | 16782452350 | 43100 | 43100 | 43100 | 43100 | 1012 |
| 429 | 20230912 | 122000 | 16738835150 | 43050 | 43150 | 43200 | 43050 | 6896 |
| 430 | 20230912 | 121900 | 16441561800 | 43150 | 43200 | 43200 | 43150 | 1068 |
| 431 | 20230912 | 121800 | 16395464500 | 43200 | 43300 | 43300 | 43200 | 2606 |
| 432 | 20230912 | 121700 | 16282780600 | 43300 | 43300 | 43300 | 43300 | 715 |
| 433 | 20230912 | 121600 | 16251821100 | 43300 | 43350 | 43350 | 43250 | 229 |
| 434 | 20230912 | 121500 | 16241910850 | 43350 | 43300 | 43350 | 43300 | 422 |
| 435 | 20230912 | 121400 | 16223637050 | 43300 | 43350 | 43350 | 43300 | 706 |
| 436 | 20230912 | 121300 | 16193035000 | 43350 | 43400 | 43400 | 43300 | 375 |
| 437 | 20230912 | 121200 | 16176779050 | 43350 | 43350 | 43350 | 43350 | 419 |
| 438 | 20230912 | 121100 | 16158615400 | 43350 | 43350 | 43350 | 43300 | 639 |
| 439 | 20230912 | 121000 | 16130938850 | 43350 | 43300 | 43350 | 43300 | 147 |
| 440 | 20230912 | 120900 | 16124569650 | 43300 | 43450 | 43450 | 43300 | 780 |
| 441 | 20230912 | 120800 | 16090739050 | 43400 | 43450 | 43450 | 43400 | 40 |
| 442 | 20230912 | 120700 | 16089002700 | 43450 | 43450 | 43500 | 43450 | 1041 |
| 443 | 20230912 | 120600 | 16043770000 | 43500 | 43500 | 43500 | 43450 | 1355 |
| 444 | 20230912 | 120500 | 15984828250 | 43500 | 43450 | 43550 | 43450 | 546 |
| 445 | 20230912 | 120400 | 15961078650 | 43450 | 43500 | 43550 | 43450 | 467 |
| 446 | 20230912 | 120300 | 15940763050 | 43500 | 43450 | 43500 | 43450 | 130 |
| 447 | 20230912 | 120200 | 15935108100 | 43450 | 43550 | 43550 | 43450 | 835 |
| 448 | 20230912 | 120100 | 15898785400 | 43550 | 43600 | 43600 | 43550 | 153 |
| 449 | 20230912 | 120000 | 15892120500 | 43550 | 43500 | 43550 | 43500 | 986 |
| 450 | 20230912 | 115900 | 15849184950 | 43550 | 43550 | 43550 | 43500 | 170 |
| 451 | 20230912 | 115800 | 15841781950 | 43550 | 43550 | 43600 | 43550 | 788 |
| 452 | 20230912 | 115700 | 15807462000 | 43550 | 43550 | 43600 | 43550 | 460 |
| 453 | 20230912 | 115600 | 15787423800 | 43500 | 43550 | 43550 | 43500 | 2748 |
| 454 | 20230912 | 115500 | 15667798650 | 43550 | 43600 | 43600 | 43550 | 1041 |
| 455 | 20230912 | 115400 | 15622414800 | 43600 | 43550 | 43650 | 43550 | 2283 |
| 456 | 20230912 | 115300 | 15522867400 | 43550 | 43600 | 43600 | 43550 | 2231 |
| 457 | 20230912 | 115200 | 15425646650 | 43550 | 43650 | 43650 | 43550 | 795 |
| 458 | 20230912 | 115100 | 15390996350 | 43650 | 43650 | 43650 | 43600 | 1596 |
| 459 | 20230912 | 115000 | 15321404250 | 43650 | 43550 | 43650 | 43550 | 2955 |
| 460 | 20230912 | 114900 | 15192550850 | 43550 | 43600 | 43600 | 43550 | 1282 |
| 461 | 20230912 | 114800 | 15136692100 | 43600 | 43550 | 43600 | 43500 | 1958 |
| 462 | 20230912 | 114700 | 15051406850 | 43500 | 43450 | 43500 | 43450 | 843 |
| 463 | 20230912 | 114600 | 15014736450 | 43500 | 43550 | 43550 | 43500 | 801 |
| 464 | 20230912 | 114500 | 14979886700 | 43550 | 43550 | 43600 | 43550 | 1307 |
| 465 | 20230912 | 114400 | 14922955450 | 43550 | 43600 | 43600 | 43550 | 977 |
| 466 | 20230912 | 114300 | 14880374250 | 43550 | 43600 | 43600 | 43550 | 1273 |
| 467 | 20230912 | 114200 | 14824901050 | 43600 | 43550 | 43600 | 43500 | 1348 |
| 468 | 20230912 | 114100 | 14766174700 | 43550 | 43600 | 43600 | 43500 | 3011 |
| 469 | 20230912 | 114000 | 14635008100 | 43550 | 43500 | 43550 | 43500 | 3674 |
| 470 | 20230912 | 113900 | 14475033800 | 43500 | 43450 | 43500 | 43400 | 5717 |
| 471 | 20230912 | 113800 | 14226441150 | 43400 | 43400 | 43450 | 43350 | 1646 |
| 472 | 20230912 | 113700 | 14154985700 | 43400 | 43200 | 43400 | 43200 | 8401 |
| 473 | 20230912 | 113600 | 13791214150 | 43250 | 43100 | 43250 | 43100 | 1527 |
| 474 | 20230912 | 113500 | 13725260550 | 43100 | 43100 | 43150 | 43100 | 139 |
| 475 | 20230912 | 113400 | 13719265900 | 43100 | 43200 | 43200 | 43000 | 1566 |
| 476 | 20230912 | 113300 | 13651861950 | 43050 | 43150 | 43200 | 43050 | 687 |
| 477 | 20230912 | 113200 | 13622239000 | 43100 | 43150 | 43200 | 43100 | 148 |
| 478 | 20230912 | 113100 | 13615859050 | 43150 | 43150 | 43200 | 43150 | 281 |
| 479 | 20230912 | 113000 | 13603733850 | 43150 | 43100 | 43150 | 43100 | 594 |
| 480 | 20230912 | 112900 | 13578130550 | 43150 | 43200 | 43200 | 43150 | 381 |
| 481 | 20230912 | 112800 | 13561690350 | 43200 | 43200 | 43200 | 43150 | 81 |
| 482 | 20230912 | 112700 | 13558192300 | 43200 | 43200 | 43200 | 43150 | 483 |
| 483 | 20230912 | 112600 | 13537326950 | 43200 | 43150 | 43200 | 43150 | 523 |
| 484 | 20230912 | 112500 | 13514756600 | 43150 | 43150 | 43150 | 43100 | 139 |
| 485 | 20230912 | 112400 | 13508758900 | 43150 | 43100 | 43150 | 43050 | 247 |
| 486 | 20230912 | 112300 | 13498112300 | 43100 | 43050 | 43100 | 43050 | 101 |
| 487 | 20230912 | 112200 | 13493760150 | 43050 | 43100 | 43100 | 43050 | 213 |
| 488 | 20230912 | 112100 | 13484584950 | 43150 | 43150 | 43200 | 43100 | 393 |
| 489 | 20230912 | 112000 | 13467630850 | 43100 | 43100 | 43100 | 43100 | 489 |
| 490 | 20230912 | 111900 | 13446554950 | 43150 | 43100 | 43150 | 43100 | 324 |
| 491 | 20230912 | 111800 | 13432580900 | 43100 | 43100 | 43150 | 43050 | 606 |
| 492 | 20230912 | 111700 | 13406463750 | 43100 | 43150 | 43200 | 43100 | 480 |
| 493 | 20230912 | 111600 | 13385752150 | 43150 | 43200 | 43250 | 43150 | 941 |
| 494 | 20230912 | 111500 | 13345100750 | 43200 | 43200 | 43250 | 43100 | 1561 |
| 495 | 20230912 | 111400 | 13277756250 | 43200 | 43200 | 43250 | 43200 | 287 |
| 496 | 20230912 | 111300 | 13265357550 | 43200 | 43250 | 43250 | 43200 | 966 |
| 497 | 20230912 | 111200 | 13223625100 | 43250 | 43200 | 43250 | 43200 | 396 |
| 498 | 20230912 | 111100 | 13206516950 | 43200 | 43200 | 43200 | 43200 | 72 |
| 499 | 20230912 | 111000 | 13203406550 | 43200 | 43250 | 43250 | 43200 | 376 |
| 500 | 20230912 | 110900 | 13187154250 | 43200 | 43250 | 43250 | 43200 | 525 |
| 501 | 20230912 | 110800 | 13164474200 | 43250 | 43250 | 43250 | 43200 | 656 |
| 502 | 20230912 | 110700 | 13136103150 | 43250 | 43200 | 43300 | 43200 | 2459 |
| 503 | 20230912 | 110600 | 13029750450 | 43250 | 43150 | 43250 | 43150 | 1746 |
| 504 | 20230912 | 110500 | 12954316850 | 43150 | 43200 | 43200 | 43150 | 1132 |
| 505 | 20230912 | 110400 | 12905454900 | 43200 | 43250 | 43250 | 43200 | 530 |
| 506 | 20230912 | 110300 | 12882552700 | 43250 | 43200 | 43250 | 43200 | 82 |
| 507 | 20230912 | 110200 | 12879009600 | 43200 | 43200 | 43250 | 43200 | 698 |
| 508 | 20230912 | 110100 | 12848851700 | 43200 | 43200 | 43250 | 43200 | 489 |
| 509 | 20230912 | 110000 | 12827726200 | 43200 | 43250 | 43250 | 43200 | 749 |
| 510 | 20230912 | 105900 | 12795350200 | 43250 | 43200 | 43300 | 43200 | 1412 |
| 511 | 20230912 | 105800 | 12734285950 | 43250 | 43000 | 43300 | 43000 | 9016 |
| 512 | 20230912 | 105700 | 12345508450 | 42950 | 42950 | 43000 | 42900 | 419 |
| 513 | 20230912 | 105600 | 12327511950 | 42950 | 42950 | 42950 | 42950 | 277 |
| 514 | 20230912 | 105500 | 12315614800 | 43000 | 43050 | 43050 | 43000 | 421 |
| 515 | 20230912 | 105400 | 12297511750 | 43050 | 42950 | 43050 | 42950 | 3613 |
| 516 | 20230912 | 105300 | 12142196500 | 42850 | 42900 | 42900 | 42850 | 13 |
| 517 | 20230912 | 105200 | 12141639300 | 42950 | 42900 | 42950 | 42850 | 716 |
| 518 | 20230912 | 105100 | 12110923200 | 42850 | 42900 | 42900 | 42850 | 160 |
| 519 | 20230912 | 105000 | 12104064000 | 42900 | 42950 | 42950 | 42900 | 343 |
| 520 | 20230912 | 104900 | 12089348300 | 42900 | 42900 | 42950 | 42900 | 227 |
| 521 | 20230912 | 104800 | 12079606800 | 42900 | 42850 | 42900 | 42850 | 78 |
| 522 | 20230912 | 104700 | 12076261350 | 42900 | 42900 | 42900 | 42900 | 792 |
| 523 | 20230912 | 104600 | 12042284550 | 42900 | 42850 | 42900 | 42850 | 402 |
| 524 | 20230912 | 104500 | 12025058100 | 42800 | 42850 | 42850 | 42800 | 169 |
| 525 | 20230912 | 104400 | 12017820000 | 42800 | 42850 | 42850 | 42800 | 66 |
| 526 | 20230912 | 104300 | 12014993950 | 42850 | 42900 | 42900 | 42850 | 487 |
| 527 | 20230912 | 104200 | 11994122550 | 42900 | 42950 | 42950 | 42900 | 592 |
| 528 | 20230912 | 104100 | 11968708250 | 42950 | 42900 | 42950 | 42800 | 3489 |
| 529 | 20230912 | 104000 | 11819284900 | 42950 | 42900 | 42950 | 42850 | 256 |
| 530 | 20230912 | 103900 | 11808305250 | 42900 | 42850 | 42900 | 42800 | 1273 |
| 531 | 20230912 | 103800 | 11753802600 | 42800 | 42900 | 42900 | 42800 | 160 |
| 532 | 20230912 | 103700 | 11746944400 | 42950 | 42950 | 43000 | 42850 | 2094 |
| 533 | 20230912 | 103600 | 11657147600 | 42900 | 43000 | 43000 | 42900 | 556 |
| 534 | 20230912 | 103500 | 11633283150 | 42950 | 43050 | 43100 | 42950 | 826 |
| 535 | 20230912 | 103400 | 11597777250 | 43050 | 43050 | 43050 | 42950 | 1734 |
| 536 | 20230912 | 103300 | 11523199850 | 43000 | 43100 | 43100 | 43000 | 842 |
| 537 | 20230912 | 103200 | 11486956500 | 43050 | 43050 | 43050 | 43050 | 605 |
| 538 | 20230912 | 103100 | 11460911250 | 43050 | 43050 | 43050 | 42950 | 1242 |
| 539 | 20230912 | 103000 | 11407470150 | 43000 | 43100 | 43100 | 43000 | 519 |
| 540 | 20230912 | 102900 | 11385114050 | 43100 | 43050 | 43150 | 43050 | 1237 |
| 541 | 20230912 | 102800 | 11331789150 | 43050 | 42950 | 43100 | 42950 | 2697 |
| 542 | 20230912 | 102700 | 11215825250 | 42900 | 42850 | 42950 | 42850 | 891 |
| 543 | 20230912 | 102600 | 11177584350 | 42850 | 42900 | 42950 | 42850 | 326 |
| 544 | 20230912 | 102500 | 11163597550 | 42900 | 42900 | 42950 | 42850 | 1595 |
| 545 | 20230912 | 102400 | 11095179100 | 42950 | 42950 | 42950 | 42900 | 287 |
| 546 | 20230912 | 102300 | 11082856650 | 42900 | 42950 | 42950 | 42900 | 354 |
| 547 | 20230912 | 102200 | 11067664150 | 42900 | 42950 | 42950 | 42900 | 160 |
| 548 | 20230912 | 102100 | 11060792650 | 42950 | 42950 | 42950 | 42900 | 239 |
| 549 | 20230912 | 102000 | 11050528850 | 42950 | 42800 | 42950 | 42750 | 3054 |
| 550 | 20230912 | 101900 | 10919728300 | 42800 | 42750 | 42800 | 42750 | 619 |
| 551 | 20230912 | 101800 | 10893238450 | 42800 | 42750 | 42800 | 42750 | 456 |
| 552 | 20230912 | 101700 | 10873737050 | 42800 | 42800 | 42850 | 42800 | 637 |
| 553 | 20230912 | 101600 | 10846473250 | 42800 | 42700 | 42800 | 42700 | 1384 |
| 554 | 20230912 | 101500 | 10787357050 | 42700 | 42750 | 42750 | 42650 | 1038 |
| 555 | 20230912 | 101400 | 10743034750 | 42750 | 42700 | 42800 | 42700 | 352 |
| 556 | 20230912 | 101300 | 10727972300 | 42800 | 42850 | 42850 | 42700 | 1750 |
| 557 | 20230912 | 101200 | 10653147250 | 42850 | 42850 | 42900 | 42850 | 431 |
| 558 | 20230912 | 101100 | 10634678750 | 42850 | 42900 | 42900 | 42800 | 816 |
| 559 | 20230912 | 101000 | 10599713400 | 42900 | 42900 | 42900 | 42850 | 494 |
| 560 | 20230912 | 100900 | 10578534100 | 42900 | 42900 | 42900 | 42850 | 244 |
| 561 | 20230912 | 100800 | 10568068150 | 42900 | 42850 | 42900 | 42800 | 1152 |
| 562 | 20230912 | 100700 | 10518694200 | 42850 | 42800 | 42850 | 42800 | 525 |
| 563 | 20230912 | 100600 | 10496219250 | 42850 | 42700 | 42850 | 42700 | 838 |
| 564 | 20230912 | 100500 | 10460354850 | 42750 | 42700 | 42800 | 42650 | 433 |
| 565 | 20230912 | 100400 | 10441869050 | 42700 | 42750 | 42800 | 42700 | 573 |
| 566 | 20230912 | 100300 | 10417372000 | 42700 | 42750 | 42750 | 42650 | 1548 |
| 567 | 20230912 | 100200 | 10351274350 | 42750 | 42750 | 42750 | 42600 | 918 |
| 568 | 20230912 | 100100 | 10312082750 | 42750 | 42700 | 42750 | 42700 | 316 |
| 569 | 20230912 | 100000 | 10298580850 | 42700 | 42600 | 42700 | 42600 | 1024 |
| 570 | 20230912 | 095900 | 10254913200 | 42600 | 42600 | 42650 | 42600 | 637 |
| 571 | 20230912 | 095800 | 10227776400 | 42600 | 42600 | 42650 | 42600 | 873 |
| 572 | 20230912 | 095700 | 10190581750 | 42600 | 42700 | 42750 | 42550 | 4045 |
| 573 | 20230912 | 095600 | 10018144950 | 42700 | 42800 | 42800 | 42700 | 1820 |
| 574 | 20230912 | 095500 | 9940388050 | 42800 | 42750 | 42800 | 42700 | 1378 |
| 575 | 20230912 | 095400 | 9881499800 | 42700 | 42700 | 42750 | 42700 | 814 |
| 576 | 20230912 | 095300 | 9846739650 | 42700 | 42750 | 42800 | 42650 | 4445 |
| 577 | 20230912 | 095200 | 9656828900 | 42750 | 42650 | 42750 | 42600 | 2105 |
| 578 | 20230912 | 095100 | 9566993800 | 42650 | 42750 | 42800 | 42650 | 3188 |
| 579 | 20230912 | 095000 | 9430861150 | 42800 | 42850 | 42900 | 42750 | 3351 |
| 580 | 20230912 | 094900 | 9287437700 | 42900 | 42950 | 42950 | 42800 | 3840 |
| 581 | 20230912 | 094800 | 9122785550 | 42950 | 43000 | 43000 | 42950 | 583 |
| 582 | 20230912 | 094700 | 9097739950 | 42950 | 42950 | 43000 | 42950 | 1253 |
| 583 | 20230912 | 094600 | 9043866450 | 43000 | 43000 | 43050 | 42950 | 1588 |
| 584 | 20230912 | 094500 | 8975607650 | 43000 | 43000 | 43050 | 43000 | 2025 |
| 585 | 20230912 | 094400 | 8888531650 | 43000 | 43050 | 43100 | 43000 | 2255 |
| 586 | 20230912 | 094300 | 8791519300 | 43050 | 43300 | 43300 | 43050 | 6390 |
| 587 | 20230912 | 094200 | 8515810900 | 43250 | 43250 | 43300 | 43250 | 423 |
| 588 | 20230912 | 094100 | 8497515350 | 43250 | 43250 | 43300 | 43200 | 1052 |
| 589 | 20230912 | 094000 | 8452003500 | 43250 | 43300 | 43300 | 43200 | 1248 |
| 590 | 20230912 | 093900 | 8398025350 | 43250 | 43250 | 43350 | 43250 | 659 |
| 591 | 20230912 | 093800 | 8369501900 | 43250 | 43250 | 43400 | 43250 | 3907 |
| 592 | 20230912 | 093700 | 8200252300 | 43250 | 43200 | 43300 | 43200 | 2621 |
| 593 | 20230912 | 093600 | 8086923050 | 43250 | 43300 | 43350 | 43250 | 2966 |
| 594 | 20230912 | 093500 | 7958551350 | 43350 | 43350 | 43350 | 43300 | 1055 |
| 595 | 20230912 | 093400 | 7912817600 | 43350 | 43250 | 43400 | 43200 | 2305 |
| 596 | 20230912 | 093300 | 7812999550 | 43200 | 43550 | 43650 | 43200 | 6943 |
| 597 | 20230912 | 093200 | 7512188300 | 43450 | 43700 | 43700 | 43450 | 10300 |
| 598 | 20230912 | 093100 | 7063263350 | 43700 | 43450 | 43750 | 43450 | 18053 |
| 599 | 20230912 | 093000 | 6276354000 | 43450 | 43450 | 43500 | 43400 | 4391 |
| 600 | 20230912 | 092900 | 6085575850 | 43450 | 43250 | 43500 | 43200 | 14129 |
| 601 | 20230912 | 092800 | 5472600900 | 43250 | 43250 | 43300 | 43250 | 2981 |
| 602 | 20230912 | 092700 | 5343660950 | 43250 | 43100 | 43250 | 43050 | 5644 |
| 603 | 20230912 | 092600 | 5100268950 | 43250 | 43100 | 43250 | 43050 | 2510 |
| 604 | 20230912 | 092500 | 4991974600 | 43100 | 43200 | 43250 | 43100 | 1468 |
| 605 | 20230912 | 092400 | 4928600500 | 43200 | 43300 | 43300 | 43100 | 2769 |
| 606 | 20230912 | 092300 | 4809034350 | 43250 | 43250 | 43350 | 43100 | 2998 |
| 607 | 20230912 | 092200 | 4679362800 | 43300 | 43350 | 43400 | 43300 | 1828 |
| 608 | 20230912 | 092100 | 4600139750 | 43400 | 43450 | 43500 | 43350 | 3441 |
| 609 | 20230912 | 092000 | 4450727300 | 43450 | 43200 | 43500 | 43200 | 10072 |
| 610 | 20230912 | 091900 | 4013754350 | 43200 | 43250 | 43250 | 43100 | 5059 |
| 611 | 20230912 | 091800 | 3795263950 | 43250 | 43250 | 43300 | 43150 | 5325 |
| 612 | 20230912 | 091700 | 3565084800 | 43250 | 42900 | 43250 | 42900 | 8255 |
| 613 | 20230912 | 091600 | 3209345950 | 42900 | 42850 | 43000 | 42850 | 3276 |
| 614 | 20230912 | 091500 | 3068732500 | 42850 | 42750 | 42850 | 42750 | 1009 |
| 615 | 20230912 | 091400 | 3025528950 | 42750 | 42950 | 42950 | 42700 | 2587 |
| 616 | 20230912 | 091300 | 2914731700 | 42950 | 42950 | 43000 | 42900 | 4604 |
| 617 | 20230912 | 091200 | 2716864900 | 42950 | 42700 | 43000 | 42650 | 10340 |
| 618 | 20230912 | 091100 | 2273440800 | 42700 | 42700 | 42800 | 42700 | 2308 |
| 619 | 20230912 | 091000 | 2174827250 | 42750 | 42500 | 42800 | 42500 | 6739 |
| 620 | 20230912 | 090900 | 1887147300 | 42550 | 42500 | 42750 | 42500 | 4875 |
| 621 | 20230912 | 090800 | 1679325200 | 42550 | 42600 | 42600 | 42450 | 1805 |
| 622 | 20230912 | 090700 | 1602525550 | 42600 | 42500 | 42700 | 42450 | 5276 |
| 623 | 20230912 | 090600 | 1377995900 | 42500 | 42300 | 42600 | 42300 | 4574 |
| 624 | 20230912 | 090500 | 1183787500 | 42300 | 42350 | 42450 | 42300 | 2632 |
| 625 | 20230912 | 090400 | 1072299050 | 42400 | 42250 | 42450 | 42250 | 4876 |
| 626 | 20230912 | 090300 | 865616850 | 42200 | 42150 | 42200 | 42100 | 4040 |
| 627 | 20230912 | 090200 | 695287200 | 42200 | 42300 | 42500 | 42150 | 3898 |
| 628 | 20230912 | 090100 | 530263750 | 42300 | 42150 | 42450 | 42000 | 4773 |
| 629 | 20230912 | 090000 | 328479200 | 42250 | 42000 | 42350 | 41850 | 7800 |