33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 192500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 27776 |
| 3 | 20230914 | 192400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 4 | 20230914 | 192300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 5 | 20230914 | 192200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 6 | 20230914 | 192100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 7 | 20230914 | 192000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 8 | 20230914 | 191900 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 9 | 20230914 | 191800 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 10 | 20230914 | 191700 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 11 | 20230914 | 191600 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 12 | 20230914 | 191500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 13 | 20230914 | 191400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 14 | 20230914 | 191300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 15 | 20230914 | 191200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 16 | 20230914 | 191100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 17 | 20230914 | 191000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 18 | 20230914 | 190900 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 19 | 20230914 | 190800 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 20 | 20230914 | 190700 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 21 | 20230914 | 190600 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 22 | 20230914 | 190500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 23 | 20230914 | 190400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 24 | 20230914 | 190300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 25 | 20230914 | 190200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 26 | 20230914 | 190100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 27 | 20230914 | 190000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 28 | 20230914 | 185900 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 29 | 20230914 | 185800 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 30 | 20230914 | 185700 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 31 | 20230914 | 185600 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 32 | 20230914 | 185500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 27776 |
| 33 | 20230914 | 185400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 34 | 20230914 | 185300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 35 | 20230914 | 185200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 36 | 20230914 | 185100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 37 | 20230914 | 185000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 38 | 20230914 | 184900 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 39 | 20230914 | 184800 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 40 | 20230914 | 184700 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 41 | 20230914 | 184600 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 42 | 20230914 | 184500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 43 | 20230914 | 184400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 44 | 20230914 | 184300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 45 | 20230914 | 184200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 46 | 20230914 | 184100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 47 | 20230914 | 184000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 48 | 20230914 | 183900 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 49 | 20230914 | 183800 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 50 | 20230914 | 183700 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 51 | 20230914 | 183600 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 52 | 20230914 | 183500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 53 | 20230914 | 183400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 54 | 20230914 | 183300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 55 | 20230914 | 183200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 56 | 20230914 | 183100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 57 | 20230914 | 183000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 58 | 20230914 | 182900 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 59 | 20230914 | 182800 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 60 | 20230914 | 182700 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 61 | 20230914 | 182600 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 62 | 20230914 | 182500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 27776 |
| 63 | 20230914 | 182400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 64 | 20230914 | 182300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 65 | 20230914 | 182200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 66 | 20230914 | 182100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 67 | 20230914 | 182000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 68 | 20230914 | 181900 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 69 | 20230914 | 181800 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 70 | 20230914 | 181700 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 71 | 20230914 | 181600 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 72 | 20230914 | 181500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 73 | 20230914 | 181400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 74 | 20230914 | 181300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 75 | 20230914 | 181200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 76 | 20230914 | 181100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 77 | 20230914 | 181000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 78 | 20230914 | 180900 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 79 | 20230914 | 180800 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 80 | 20230914 | 180700 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 81 | 20230914 | 180600 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 82 | 20230914 | 180500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 83 | 20230914 | 180400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 84 | 20230914 | 180300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 85 | 20230914 | 180200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 86 | 20230914 | 180100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 87 | 20230914 | 180000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 88 | 20230914 | 175900 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 89 | 20230914 | 175800 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 90 | 20230914 | 175700 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 91 | 20230914 | 175600 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 92 | 20230914 | 175500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 27776 |
| 93 | 20230914 | 175400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 94 | 20230914 | 175300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 95 | 20230914 | 175200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 96 | 20230914 | 175100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 97 | 20230914 | 175000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 98 | 20230914 | 174900 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 99 | 20230914 | 174800 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 100 | 20230914 | 174700 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 101 | 20230914 | 174600 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 102 | 20230914 | 174500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 103 | 20230914 | 174400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 104 | 20230914 | 174300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 105 | 20230914 | 174200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 106 | 20230914 | 174100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 107 | 20230914 | 174000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 108 | 20230914 | 173900 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 109 | 20230914 | 173800 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 110 | 20230914 | 173700 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 111 | 20230914 | 173600 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 112 | 20230914 | 173500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 113 | 20230914 | 173400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 114 | 20230914 | 173300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 115 | 20230914 | 173200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 116 | 20230914 | 173100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 117 | 20230914 | 173000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 118 | 20230914 | 172900 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 119 | 20230914 | 172800 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 120 | 20230914 | 172700 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 121 | 20230914 | 172600 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 122 | 20230914 | 172500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 27776 |
| 123 | 20230914 | 172400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 124 | 20230914 | 172300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 125 | 20230914 | 172200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 126 | 20230914 | 172100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 127 | 20230914 | 172000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 128 | 20230914 | 171900 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 129 | 20230914 | 171800 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 130 | 20230914 | 171700 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 131 | 20230914 | 171600 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 132 | 20230914 | 171500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 133 | 20230914 | 171400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 134 | 20230914 | 171300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 135 | 20230914 | 171200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 136 | 20230914 | 171100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 137 | 20230914 | 171000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 138 | 20230914 | 170900 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 139 | 20230914 | 170800 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 140 | 20230914 | 170700 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 141 | 20230914 | 170600 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 142 | 20230914 | 170500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 143 | 20230914 | 170400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 144 | 20230914 | 170300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 145 | 20230914 | 170200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 146 | 20230914 | 170100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 147 | 20230914 | 170000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 148 | 20230914 | 165900 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 149 | 20230914 | 165800 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 150 | 20230914 | 165700 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 151 | 20230914 | 165600 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 152 | 20230914 | 165500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 27776 |
| 153 | 20230914 | 165400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 154 | 20230914 | 165300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 155 | 20230914 | 165200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 156 | 20230914 | 165100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 157 | 20230914 | 165000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 158 | 20230914 | 164900 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 159 | 20230914 | 164800 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 160 | 20230914 | 164700 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 161 | 20230914 | 164600 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 162 | 20230914 | 164500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 163 | 20230914 | 164400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 164 | 20230914 | 164300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 165 | 20230914 | 164200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 166 | 20230914 | 164100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 167 | 20230914 | 164000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 168 | 20230914 | 163900 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 169 | 20230914 | 163800 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 170 | 20230914 | 163700 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 171 | 20230914 | 163600 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 172 | 20230914 | 163500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 173 | 20230914 | 163400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 174 | 20230914 | 163300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 175 | 20230914 | 163200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 176 | 20230914 | 163100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 177 | 20230914 | 163000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 178 | 20230914 | 162900 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 179 | 20230914 | 162800 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 180 | 20230914 | 162700 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 181 | 20230914 | 162600 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 182 | 20230914 | 162500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 27776 |
| 183 | 20230914 | 162400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 184 | 20230914 | 162300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 185 | 20230914 | 162200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 186 | 20230914 | 162100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 187 | 20230914 | 162000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 188 | 20230914 | 161900 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 189 | 20230914 | 161800 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 190 | 20230914 | 161700 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 191 | 20230914 | 161600 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 192 | 20230914 | 161500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 193 | 20230914 | 161400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 194 | 20230914 | 161300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 195 | 20230914 | 161200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 196 | 20230914 | 161100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 197 | 20230914 | 161000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 198 | 20230914 | 160900 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 199 | 20230914 | 160800 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 200 | 20230914 | 160700 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 201 | 20230914 | 160600 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 202 | 20230914 | 160500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 203 | 20230914 | 160400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 204 | 20230914 | 160300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 205 | 20230914 | 160200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 206 | 20230914 | 160100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 207 | 20230914 | 160000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 208 | 20230914 | 155900 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 209 | 20230914 | 155800 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 210 | 20230914 | 155700 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 211 | 20230914 | 155600 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 212 | 20230914 | 155500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 27776 |
| 213 | 20230914 | 155400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 214 | 20230914 | 155300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 215 | 20230914 | 155200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 216 | 20230914 | 155100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 217 | 20230914 | 155000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 218 | 20230914 | 154900 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 219 | 20230914 | 154800 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 220 | 20230914 | 154700 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 221 | 20230914 | 154600 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 222 | 20230914 | 154500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 223 | 20230914 | 154400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 224 | 20230914 | 154300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 225 | 20230914 | 154200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 226 | 20230914 | 154100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 227 | 20230914 | 154000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 228 | 20230914 | 153900 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 229 | 20230914 | 153800 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 230 | 20230914 | 153700 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 231 | 20230914 | 153600 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 232 | 20230914 | 153500 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 233 | 20230914 | 153400 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 234 | 20230914 | 153300 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 235 | 20230914 | 153200 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 236 | 20230914 | 153100 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 237 | 20230914 | 153000 | 9609321250 | 39450 | 39450 | 39450 | 39450 | 27776 |
| 238 | 20230914 | 152900 | 8513558050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 239 | 20230914 | 152800 | 8513558050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 240 | 20230914 | 152700 | 8513558050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 241 | 20230914 | 152600 | 8513558050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 242 | 20230914 | 152500 | 8513558050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 243 | 20230914 | 152400 | 8513558050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 244 | 20230914 | 152300 | 8513558050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 245 | 20230914 | 152200 | 8513558050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 246 | 20230914 | 152100 | 8513558050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 247 | 20230914 | 152000 | 8513558050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 248 | 20230914 | 151900 | 8513558050 | 39500 | 39400 | 39500 | 39400 | 1263 |
| 249 | 20230914 | 151800 | 8463731200 | 39450 | 39450 | 39500 | 39450 | 1292 |
| 250 | 20230914 | 151700 | 8412755100 | 39500 | 39500 | 39500 | 39450 | 120 |
| 251 | 20230914 | 151600 | 8408020150 | 39500 | 39400 | 39500 | 39400 | 1907 |
| 252 | 20230914 | 151500 | 8332788750 | 39450 | 39450 | 39450 | 39400 | 1507 |
| 253 | 20230914 | 151400 | 8273412400 | 39400 | 39450 | 39450 | 39350 | 3628 |
| 254 | 20230914 | 151300 | 8130566500 | 39450 | 39450 | 39450 | 39400 | 411 |
| 255 | 20230914 | 151200 | 8114366250 | 39400 | 39400 | 39450 | 39400 | 510 |
| 256 | 20230914 | 151100 | 8094272200 | 39400 | 39450 | 39450 | 39400 | 204 |
| 257 | 20230914 | 151000 | 8086224700 | 39450 | 39400 | 39450 | 39400 | 384 |
| 258 | 20230914 | 150900 | 8071079400 | 39450 | 39400 | 39450 | 39400 | 327 |
| 259 | 20230914 | 150800 | 8058184350 | 39400 | 39450 | 39450 | 39400 | 1311 |
| 260 | 20230914 | 150700 | 8006530700 | 39400 | 39450 | 39450 | 39400 | 1873 |
| 261 | 20230914 | 150600 | 7932724150 | 39400 | 39450 | 39450 | 39400 | 669 |
| 262 | 20230914 | 150500 | 7906340400 | 39450 | 39450 | 39450 | 39400 | 1297 |
| 263 | 20230914 | 150400 | 7855173800 | 39450 | 39500 | 39500 | 39450 | 714 |
| 264 | 20230914 | 150300 | 7827005600 | 39450 | 39450 | 39500 | 39450 | 46 |
| 265 | 20230914 | 150200 | 7825190850 | 39450 | 39450 | 39500 | 39450 | 232 |
| 266 | 20230914 | 150100 | 7816038400 | 39500 | 39450 | 39500 | 39450 | 58 |
| 267 | 20230914 | 150000 | 7813750250 | 39450 | 39400 | 39450 | 39400 | 542 |
| 268 | 20230914 | 145900 | 7792372150 | 39450 | 39450 | 39500 | 39400 | 3119 |
| 269 | 20230914 | 145800 | 7669335600 | 39500 | 39450 | 39500 | 39450 | 1826 |
| 270 | 20230914 | 145700 | 7597249300 | 39450 | 39450 | 39450 | 39400 | 241 |
| 271 | 20230914 | 145600 | 7587745150 | 39400 | 39450 | 39500 | 39400 | 858 |
| 272 | 20230914 | 145500 | 7553900900 | 39500 | 39450 | 39500 | 39450 | 307 |
| 273 | 20230914 | 145400 | 7541784700 | 39500 | 39450 | 39500 | 39450 | 210 |
| 274 | 20230914 | 145300 | 7533499700 | 39450 | 39450 | 39450 | 39450 | 395 |
| 275 | 20230914 | 145200 | 7517916950 | 39450 | 39450 | 39500 | 39450 | 62 |
| 276 | 20230914 | 145100 | 7515471000 | 39450 | 39400 | 39450 | 39400 | 2525 |
| 277 | 20230914 | 145000 | 7415873800 | 39400 | 39400 | 39400 | 39400 | 2446 |
| 278 | 20230914 | 144900 | 7319501400 | 39450 | 39450 | 39450 | 39450 | 1454 |
| 279 | 20230914 | 144800 | 7262141100 | 39500 | 39450 | 39500 | 39450 | 727 |
| 280 | 20230914 | 144700 | 7233459350 | 39450 | 39500 | 39500 | 39450 | 259 |
| 281 | 20230914 | 144600 | 7223241450 | 39450 | 39450 | 39450 | 39450 | 168 |
| 282 | 20230914 | 144500 | 7216613850 | 39500 | 39500 | 39500 | 39500 | 15 |
| 283 | 20230914 | 144400 | 7216021350 | 39500 | 39550 | 39550 | 39500 | 446 |
| 284 | 20230914 | 144300 | 7198402750 | 39550 | 39550 | 39600 | 39550 | 198 |
| 285 | 20230914 | 144200 | 7190570950 | 39500 | 39550 | 39550 | 39500 | 131 |
| 286 | 20230914 | 144100 | 7185393200 | 39500 | 39450 | 39550 | 39450 | 692 |
| 287 | 20230914 | 144000 | 7158062850 | 39500 | 39550 | 39600 | 39500 | 469 |
| 288 | 20230914 | 143900 | 7139522900 | 39500 | 39450 | 39500 | 39450 | 379 |
| 289 | 20230914 | 143800 | 7124561650 | 39500 | 39500 | 39550 | 39500 | 215 |
| 290 | 20230914 | 143700 | 7116069100 | 39550 | 39550 | 39550 | 39500 | 1170 |
| 291 | 20230914 | 143600 | 7069799850 | 39500 | 39500 | 39550 | 39500 | 25 |
| 292 | 20230914 | 143500 | 7068812200 | 39550 | 39450 | 39550 | 39450 | 3487 |
| 293 | 20230914 | 143400 | 6931088500 | 39450 | 39450 | 39500 | 39450 | 1390 |
| 294 | 20230914 | 143300 | 6876249100 | 39500 | 39450 | 39500 | 39450 | 252 |
| 295 | 20230914 | 143200 | 6866307550 | 39450 | 39500 | 39500 | 39450 | 314 |
| 296 | 20230914 | 143100 | 6853915350 | 39500 | 39500 | 39500 | 39450 | 254 |
| 297 | 20230914 | 143000 | 6843882400 | 39500 | 39500 | 39500 | 39500 | 543 |
| 298 | 20230914 | 142900 | 6822433900 | 39500 | 39450 | 39500 | 39450 | 1400 |
| 299 | 20230914 | 142800 | 6767140000 | 39450 | 39450 | 39500 | 39450 | 119 |
| 300 | 20230914 | 142700 | 6762445100 | 39450 | 39500 | 39500 | 39450 | 247 |
| 301 | 20230914 | 142600 | 6752695500 | 39500 | 39550 | 39550 | 39500 | 232 |
| 302 | 20230914 | 142500 | 6743531450 | 39500 | 39500 | 39550 | 39500 | 686 |
| 303 | 20230914 | 142400 | 6716434150 | 39450 | 39500 | 39500 | 39450 | 258 |
| 304 | 20230914 | 142300 | 6706250750 | 39450 | 39450 | 39500 | 39450 | 221 |
| 305 | 20230914 | 142200 | 6697530950 | 39500 | 39450 | 39500 | 39450 | 230 |
| 306 | 20230914 | 142100 | 6688447800 | 39450 | 39500 | 39500 | 39450 | 140 |
| 307 | 20230914 | 142000 | 6682922250 | 39500 | 39400 | 39550 | 39400 | 1983 |
| 308 | 20230914 | 141900 | 6604670700 | 39450 | 39400 | 39450 | 39400 | 152 |
| 309 | 20230914 | 141800 | 6598681450 | 39400 | 39400 | 39450 | 39400 | 36 |
| 310 | 20230914 | 141700 | 6597262650 | 39400 | 39450 | 39450 | 39400 | 212 |
| 311 | 20230914 | 141600 | 6588908450 | 39400 | 39400 | 39450 | 39400 | 30 |
| 312 | 20230914 | 141500 | 6587726300 | 39450 | 39400 | 39450 | 39400 | 104 |
| 313 | 20230914 | 141400 | 6583628000 | 39400 | 39450 | 39450 | 39400 | 807 |
| 314 | 20230914 | 141300 | 6551827650 | 39450 | 39450 | 39450 | 39450 | 917 |
| 315 | 20230914 | 141200 | 6515652000 | 39500 | 39500 | 39550 | 39450 | 467 |
| 316 | 20230914 | 141100 | 6497219400 | 39500 | 39550 | 39550 | 39500 | 243 |
| 317 | 20230914 | 141000 | 6487615550 | 39500 | 39500 | 39550 | 39500 | 235 |
| 318 | 20230914 | 140900 | 6478325650 | 39500 | 39500 | 39550 | 39500 | 220 |
| 319 | 20230914 | 140800 | 6469635350 | 39500 | 39450 | 39500 | 39450 | 292 |
| 320 | 20230914 | 140700 | 6458103850 | 39450 | 39500 | 39500 | 39450 | 183 |
| 321 | 20230914 | 140600 | 6450883900 | 39450 | 39450 | 39450 | 39450 | 200 |
| 322 | 20230914 | 140500 | 6442993900 | 39450 | 39450 | 39500 | 39450 | 100 |
| 323 | 20230914 | 140400 | 6439048600 | 39450 | 39450 | 39500 | 39450 | 75 |
| 324 | 20230914 | 140300 | 6436089500 | 39450 | 39450 | 39450 | 39450 | 194 |
| 325 | 20230914 | 140200 | 6428436200 | 39500 | 39450 | 39500 | 39450 | 132 |
| 326 | 20230914 | 140100 | 6423228450 | 39500 | 39450 | 39500 | 39450 | 293 |
| 327 | 20230914 | 140000 | 6411669250 | 39450 | 39500 | 39500 | 39450 | 239 |
| 328 | 20230914 | 135900 | 6402240400 | 39500 | 39450 | 39500 | 39450 | 319 |
| 329 | 20230914 | 135800 | 6389655550 | 39450 | 39500 | 39500 | 39450 | 8 |
| 330 | 20230914 | 135700 | 6389339600 | 39450 | 39500 | 39500 | 39450 | 265 |
| 331 | 20230914 | 135600 | 6378884250 | 39450 | 39450 | 39450 | 39450 | 539 |
| 332 | 20230914 | 135500 | 6357620700 | 39450 | 39500 | 39500 | 39450 | 80 |
| 333 | 20230914 | 135400 | 6354464400 | 39450 | 39450 | 39500 | 39450 | 241 |
| 334 | 20230914 | 135300 | 6344956550 | 39450 | 39450 | 39450 | 39450 | 24 |
| 335 | 20230914 | 135200 | 6344009750 | 39450 | 39450 | 39450 | 39450 | 356 |
| 336 | 20230914 | 135100 | 6329965550 | 39450 | 39500 | 39500 | 39450 | 665 |
| 337 | 20230914 | 135000 | 6303718750 | 39450 | 39450 | 39450 | 39450 | 466 |
| 338 | 20230914 | 134900 | 6285335050 | 39500 | 39500 | 39500 | 39450 | 486 |
| 339 | 20230914 | 134800 | 6266161050 | 39500 | 39500 | 39550 | 39450 | 2744 |
| 340 | 20230914 | 134700 | 6157788100 | 39500 | 39550 | 39550 | 39500 | 389 |
| 341 | 20230914 | 134600 | 6142409600 | 39550 | 39600 | 39600 | 39550 | 1441 |
| 342 | 20230914 | 134500 | 6085417550 | 39600 | 39650 | 39650 | 39600 | 586 |
| 343 | 20230914 | 134400 | 6062207900 | 39650 | 39650 | 39650 | 39600 | 82 |
| 344 | 20230914 | 134300 | 6058957150 | 39600 | 39600 | 39600 | 39550 | 255 |
| 345 | 20230914 | 134200 | 6048864400 | 39600 | 39600 | 39600 | 39600 | 238 |
| 346 | 20230914 | 134100 | 6039439600 | 39600 | 39650 | 39650 | 39600 | 81 |
| 347 | 20230914 | 134000 | 6036231650 | 39600 | 39600 | 39650 | 39600 | 31 |
| 348 | 20230914 | 133900 | 6035003500 | 39650 | 39600 | 39650 | 39600 | 280 |
| 349 | 20230914 | 133800 | 6023915200 | 39600 | 39600 | 39650 | 39600 | 71 |
| 350 | 20230914 | 133700 | 6021103250 | 39600 | 39600 | 39650 | 39600 | 610 |
| 351 | 20230914 | 133600 | 5996946900 | 39600 | 39600 | 39600 | 39600 | 976 |
| 352 | 20230914 | 133500 | 5958297300 | 39650 | 39650 | 39650 | 39600 | 58 |
| 353 | 20230914 | 133400 | 5955997850 | 39600 | 39650 | 39650 | 39600 | 76 |
| 354 | 20230914 | 133300 | 5952985550 | 39650 | 39700 | 39700 | 39600 | 264 |
| 355 | 20230914 | 133200 | 5942523250 | 39700 | 39700 | 39750 | 39700 | 487 |
| 356 | 20230914 | 133100 | 5923189000 | 39750 | 39650 | 39800 | 39600 | 1272 |
| 357 | 20230914 | 133000 | 5872636100 | 39650 | 39700 | 39700 | 39650 | 194 |
| 358 | 20230914 | 132900 | 5864943550 | 39700 | 39700 | 39700 | 39650 | 27 |
| 359 | 20230914 | 132800 | 5863871900 | 39600 | 39650 | 39750 | 39600 | 864 |
| 360 | 20230914 | 132700 | 5829566100 | 39650 | 39650 | 39700 | 39650 | 644 |
| 361 | 20230914 | 132600 | 5804001600 | 39600 | 39600 | 39650 | 39600 | 77 |
| 362 | 20230914 | 132500 | 5800952150 | 39600 | 39650 | 39650 | 39600 | 1057 |
| 363 | 20230914 | 132400 | 5759050500 | 39650 | 39600 | 39650 | 39600 | 131 |
| 364 | 20230914 | 132300 | 5753857250 | 39600 | 39600 | 39600 | 39600 | 89 |
| 365 | 20230914 | 132200 | 5750332850 | 39600 | 39600 | 39600 | 39550 | 516 |
| 366 | 20230914 | 132100 | 5729907450 | 39600 | 39550 | 39600 | 39550 | 175 |
| 367 | 20230914 | 132000 | 5722981800 | 39600 | 39600 | 39600 | 39550 | 325 |
| 368 | 20230914 | 131900 | 5710116850 | 39600 | 39600 | 39700 | 39600 | 520 |
| 369 | 20230914 | 131800 | 5689514700 | 39650 | 39650 | 39650 | 39600 | 261 |
| 370 | 20230914 | 131700 | 5679176400 | 39650 | 39650 | 39650 | 39600 | 1004 |
| 371 | 20230914 | 131600 | 5639377100 | 39650 | 39700 | 39700 | 39650 | 384 |
| 372 | 20230914 | 131500 | 5624151450 | 39700 | 39700 | 39700 | 39700 | 35 |
| 373 | 20230914 | 131400 | 5622761950 | 39700 | 39750 | 39750 | 39650 | 330 |
| 374 | 20230914 | 131300 | 5609665950 | 39750 | 39750 | 39750 | 39700 | 451 |
| 375 | 20230914 | 131200 | 5591751100 | 39750 | 39750 | 39750 | 39750 | 153 |
| 376 | 20230914 | 131100 | 5585669350 | 39750 | 39700 | 39750 | 39650 | 286 |
| 377 | 20230914 | 131000 | 5574306200 | 39700 | 39700 | 39700 | 39700 | 247 |
| 378 | 20230914 | 130900 | 5564500300 | 39700 | 39650 | 39700 | 39650 | 767 |
| 379 | 20230914 | 130800 | 5534080150 | 39650 | 39650 | 39650 | 39650 | 105 |
| 380 | 20230914 | 130700 | 5529916900 | 39650 | 39600 | 39650 | 39600 | 197 |
| 381 | 20230914 | 130600 | 5522115000 | 39650 | 39650 | 39700 | 39600 | 70 |
| 382 | 20230914 | 130500 | 5519337650 | 39600 | 39650 | 39700 | 39600 | 223 |
| 383 | 20230914 | 130400 | 5510500750 | 39650 | 39650 | 39650 | 39600 | 304 |
| 384 | 20230914 | 130300 | 5498453050 | 39600 | 39600 | 39650 | 39600 | 270 |
| 385 | 20230914 | 130200 | 5487761000 | 39650 | 39600 | 39650 | 39600 | 236 |
| 386 | 20230914 | 130100 | 5478404550 | 39600 | 39650 | 39650 | 39600 | 204 |
| 387 | 20230914 | 130000 | 5470320150 | 39650 | 39650 | 39650 | 39600 | 293 |
| 388 | 20230914 | 125900 | 5458703150 | 39600 | 39600 | 39650 | 39600 | 350 |
| 389 | 20230914 | 125800 | 5444840850 | 39600 | 39600 | 39650 | 39600 | 206 |
| 390 | 20230914 | 125700 | 5436683100 | 39600 | 39600 | 39600 | 39550 | 76 |
| 391 | 20230914 | 125600 | 5433674400 | 39600 | 39600 | 39650 | 39600 | 189 |
| 392 | 20230914 | 125500 | 5426186050 | 39600 | 39600 | 39600 | 39600 | 238 |
| 393 | 20230914 | 125400 | 5416761250 | 39600 | 39600 | 39600 | 39600 | 177 |
| 394 | 20230914 | 125300 | 5409752050 | 39600 | 39650 | 39700 | 39550 | 1205 |
| 395 | 20230914 | 125200 | 5362036700 | 39600 | 39700 | 39700 | 39600 | 254 |
| 396 | 20230914 | 125100 | 5351974300 | 39700 | 39700 | 39700 | 39600 | 187 |
| 397 | 20230914 | 125000 | 5344554300 | 39700 | 39650 | 39750 | 39650 | 262 |
| 398 | 20230914 | 124900 | 5334152500 | 39650 | 39650 | 39650 | 39650 | 209 |
| 399 | 20230914 | 124800 | 5325865650 | 39650 | 39650 | 39650 | 39600 | 38 |
| 400 | 20230914 | 124700 | 5324359400 | 39650 | 39600 | 39650 | 39550 | 184 |
| 401 | 20230914 | 124600 | 5317080800 | 39600 | 39650 | 39650 | 39600 | 1102 |
| 402 | 20230914 | 124500 | 5273392350 | 39550 | 39600 | 39650 | 39550 | 516 |
| 403 | 20230914 | 124400 | 5252963200 | 39600 | 39600 | 39650 | 39600 | 186 |
| 404 | 20230914 | 124300 | 5245594650 | 39600 | 39650 | 39650 | 39600 | 130 |
| 405 | 20230914 | 124200 | 5240443750 | 39650 | 39650 | 39650 | 39650 | 49 |
| 406 | 20230914 | 124100 | 5238500900 | 39650 | 39700 | 39700 | 39600 | 210 |
| 407 | 20230914 | 124000 | 5230171800 | 39700 | 39650 | 39700 | 39650 | 21 |
| 408 | 20230914 | 123900 | 5229339050 | 39600 | 39700 | 39750 | 39600 | 647 |
| 409 | 20230914 | 123800 | 5203701300 | 39750 | 39700 | 39750 | 39600 | 353 |
| 410 | 20230914 | 123700 | 5189699250 | 39700 | 39600 | 39750 | 39600 | 21 |
| 411 | 20230914 | 123600 | 5188866100 | 39600 | 39750 | 39750 | 39600 | 465 |
| 412 | 20230914 | 123500 | 5170399400 | 39750 | 39650 | 39750 | 39600 | 515 |
| 413 | 20230914 | 123400 | 5149959900 | 39650 | 39650 | 39700 | 39600 | 733 |
| 414 | 20230914 | 123300 | 5120903250 | 39700 | 39700 | 39700 | 39700 | 255 |
| 415 | 20230914 | 123200 | 5110779750 | 39700 | 39750 | 39750 | 39700 | 206 |
| 416 | 20230914 | 123100 | 5102598000 | 39750 | 39750 | 39750 | 39700 | 136 |
| 417 | 20230914 | 123000 | 5097193200 | 39750 | 39700 | 39800 | 39700 | 579 |
| 418 | 20230914 | 122900 | 5074161400 | 39700 | 39700 | 39750 | 39700 | 249 |
| 419 | 20230914 | 122800 | 5064276050 | 39700 | 39700 | 39700 | 39700 | 75 |
| 420 | 20230914 | 122700 | 5061298550 | 39700 | 39750 | 39750 | 39700 | 114 |
| 421 | 20230914 | 122600 | 5056772600 | 39700 | 39750 | 39800 | 39700 | 553 |
| 422 | 20230914 | 122500 | 5034804800 | 39750 | 39750 | 39800 | 39700 | 529 |
| 423 | 20230914 | 122400 | 5013779450 | 39700 | 39700 | 39700 | 39700 | 164 |
| 424 | 20230914 | 122300 | 5007268650 | 39700 | 39650 | 39750 | 39650 | 1503 |
| 425 | 20230914 | 122200 | 4947564850 | 39650 | 39650 | 39700 | 39650 | 730 |
| 426 | 20230914 | 122100 | 4918592800 | 39650 | 39650 | 39700 | 39650 | 149 |
| 427 | 20230914 | 122000 | 4912682400 | 39650 | 39650 | 39700 | 39550 | 285 |
| 428 | 20230914 | 121900 | 4901391250 | 39600 | 39650 | 39700 | 39600 | 311 |
| 429 | 20230914 | 121800 | 4889057750 | 39650 | 39550 | 39650 | 39550 | 540 |
| 430 | 20230914 | 121700 | 4867671350 | 39600 | 39550 | 39600 | 39550 | 228 |
| 431 | 20230914 | 121600 | 4858644950 | 39600 | 39600 | 39600 | 39550 | 99 |
| 432 | 20230914 | 121500 | 4854728250 | 39600 | 39600 | 39600 | 39600 | 189 |
| 433 | 20230914 | 121400 | 4847243850 | 39600 | 39600 | 39600 | 39550 | 287 |
| 434 | 20230914 | 121300 | 4835884450 | 39600 | 39600 | 39600 | 39550 | 25 |
| 435 | 20230914 | 121200 | 4834894850 | 39600 | 39600 | 39600 | 39600 | 309 |
| 436 | 20230914 | 121100 | 4822658450 | 39600 | 39600 | 39650 | 39550 | 320 |
| 437 | 20230914 | 121000 | 4809998100 | 39600 | 39600 | 39650 | 39500 | 639 |
| 438 | 20230914 | 120900 | 4784711050 | 39600 | 39550 | 39600 | 39500 | 464 |
| 439 | 20230914 | 120800 | 4766340350 | 39550 | 39550 | 39550 | 39550 | 155 |
| 440 | 20230914 | 120700 | 4760210100 | 39550 | 39550 | 39550 | 39500 | 401 |
| 441 | 20230914 | 120600 | 4744354250 | 39550 | 39550 | 39550 | 39550 | 22 |
| 442 | 20230914 | 120500 | 4743484150 | 39500 | 39550 | 39550 | 39500 | 461 |
| 443 | 20230914 | 120400 | 4725263400 | 39550 | 39550 | 39550 | 39550 | 46 |
| 444 | 20230914 | 120300 | 4723444100 | 39550 | 39450 | 39550 | 39450 | 341 |
| 445 | 20230914 | 120200 | 4709959050 | 39450 | 39450 | 39500 | 39450 | 1410 |
| 446 | 20230914 | 120100 | 4654274200 | 39450 | 39450 | 39450 | 39450 | 272 |
| 447 | 20230914 | 120000 | 4643543800 | 39450 | 39450 | 39500 | 39450 | 359 |
| 448 | 20230914 | 115900 | 4629378750 | 39450 | 39450 | 39450 | 39450 | 107 |
| 449 | 20230914 | 115800 | 4625157600 | 39500 | 39450 | 39500 | 39450 | 145 |
| 450 | 20230914 | 115700 | 4619434900 | 39450 | 39450 | 39450 | 39450 | 301 |
| 451 | 20230914 | 115600 | 4607560450 | 39500 | 39500 | 39500 | 39450 | 268 |
| 452 | 20230914 | 115500 | 4596978600 | 39500 | 39500 | 39500 | 39500 | 101 |
| 453 | 20230914 | 115400 | 4592989100 | 39500 | 39550 | 39550 | 39500 | 224 |
| 454 | 20230914 | 115300 | 4584140750 | 39550 | 39550 | 39600 | 39550 | 110 |
| 455 | 20230914 | 115200 | 4579790100 | 39550 | 39550 | 39550 | 39550 | 149 |
| 456 | 20230914 | 115100 | 4573897150 | 39600 | 39600 | 39600 | 39550 | 310 |
| 457 | 20230914 | 115000 | 4561632850 | 39600 | 39550 | 39600 | 39550 | 55 |
| 458 | 20230914 | 114900 | 4559454900 | 39550 | 39550 | 39550 | 39550 | 119 |
| 459 | 20230914 | 114800 | 4554748450 | 39550 | 39550 | 39600 | 39550 | 190 |
| 460 | 20230914 | 114700 | 4547233900 | 39550 | 39550 | 39550 | 39550 | 66 |
| 461 | 20230914 | 114600 | 4544623600 | 39550 | 39550 | 39600 | 39550 | 8 |
| 462 | 20230914 | 114500 | 4544307150 | 39550 | 39550 | 39550 | 39550 | 228 |
| 463 | 20230914 | 114400 | 4535289750 | 39550 | 39550 | 39550 | 39550 | 46 |
| 464 | 20230914 | 114300 | 4533470450 | 39500 | 39550 | 39550 | 39500 | 157 |
| 465 | 20230914 | 114200 | 4527264400 | 39550 | 39500 | 39550 | 39500 | 234 |
| 466 | 20230914 | 114100 | 4518015250 | 39500 | 39500 | 39500 | 39500 | 200 |
| 467 | 20230914 | 114000 | 4510115250 | 39500 | 39400 | 39500 | 39400 | 1493 |
| 468 | 20230914 | 113900 | 4451155550 | 39400 | 39400 | 39450 | 39400 | 66 |
| 469 | 20230914 | 113800 | 4448552800 | 39400 | 39400 | 39500 | 39400 | 339 |
| 470 | 20230914 | 113700 | 4435194500 | 39400 | 39400 | 39450 | 39350 | 486 |
| 471 | 20230914 | 113600 | 4416046450 | 39400 | 39500 | 39500 | 39400 | 514 |
| 472 | 20230914 | 113500 | 4395779050 | 39500 | 39450 | 39500 | 39400 | 51 |
| 473 | 20230914 | 113400 | 4393767050 | 39450 | 39450 | 39450 | 39450 | 94 |
| 474 | 20230914 | 113300 | 4390058750 | 39450 | 39450 | 39450 | 39400 | 606 |
| 475 | 20230914 | 113200 | 4366161250 | 39450 | 39400 | 39450 | 39350 | 129 |
| 476 | 20230914 | 113100 | 4361075200 | 39350 | 39450 | 39450 | 39350 | 697 |
| 477 | 20230914 | 113000 | 4333617350 | 39450 | 39400 | 39450 | 39400 | 333 |
| 478 | 20230914 | 112900 | 4320482700 | 39400 | 39400 | 39400 | 39350 | 289 |
| 479 | 20230914 | 112800 | 4309100650 | 39450 | 39450 | 39450 | 39400 | 54 |
| 480 | 20230914 | 112700 | 4306971300 | 39450 | 39400 | 39450 | 39400 | 214 |
| 481 | 20230914 | 112600 | 4298534850 | 39400 | 39450 | 39450 | 39400 | 186 |
| 482 | 20230914 | 112500 | 4291198350 | 39450 | 39500 | 39500 | 39400 | 199 |
| 483 | 20230914 | 112400 | 4283348700 | 39500 | 39450 | 39500 | 39400 | 140 |
| 484 | 20230914 | 112300 | 4277826400 | 39450 | 39450 | 39500 | 39400 | 1082 |
| 485 | 20230914 | 112200 | 4235171900 | 39500 | 39550 | 39550 | 39500 | 110 |
| 486 | 20230914 | 112100 | 4230826200 | 39500 | 39500 | 39500 | 39500 | 269 |
| 487 | 20230914 | 112000 | 4220200700 | 39500 | 39500 | 39500 | 39450 | 292 |
| 488 | 20230914 | 111900 | 4208671400 | 39450 | 39450 | 39500 | 39450 | 135 |
| 489 | 20230914 | 111800 | 4203345550 | 39450 | 39500 | 39500 | 39450 | 1457 |
| 490 | 20230914 | 111700 | 4145799950 | 39500 | 39500 | 39500 | 39450 | 785 |
| 491 | 20230914 | 111600 | 4114793350 | 39500 | 39550 | 39550 | 39500 | 352 |
| 492 | 20230914 | 111500 | 4100882950 | 39600 | 39500 | 39600 | 39500 | 417 |
| 493 | 20230914 | 111400 | 4084386600 | 39600 | 39500 | 39650 | 39500 | 23 |
| 494 | 20230914 | 111300 | 4083477550 | 39500 | 39700 | 39700 | 39500 | 334 |
| 495 | 20230914 | 111200 | 4070253950 | 39650 | 39500 | 39650 | 39500 | 138 |
| 496 | 20230914 | 111100 | 4064786500 | 39500 | 39550 | 39550 | 39500 | 87 |
| 497 | 20230914 | 111000 | 4061349900 | 39550 | 39550 | 39550 | 39500 | 176 |
| 498 | 20230914 | 110900 | 4054396800 | 39550 | 39550 | 39550 | 39500 | 138 |
| 499 | 20230914 | 110800 | 4048942350 | 39550 | 39500 | 39550 | 39500 | 310 |
| 500 | 20230914 | 110700 | 4036682200 | 39500 | 39500 | 39500 | 39500 | 250 |
| 501 | 20230914 | 110600 | 4026807200 | 39550 | 39500 | 39550 | 39500 | 135 |
| 502 | 20230914 | 110500 | 4021469050 | 39500 | 39600 | 39600 | 39500 | 534 |
| 503 | 20230914 | 110400 | 4000346250 | 39600 | 39700 | 39700 | 39550 | 697 |
| 504 | 20230914 | 110300 | 3972734400 | 39700 | 39700 | 39750 | 39700 | 1131 |
| 505 | 20230914 | 110200 | 3927800400 | 39700 | 39700 | 39750 | 39700 | 454 |
| 506 | 20230914 | 110100 | 3909765500 | 39700 | 39650 | 39700 | 39650 | 510 |
| 507 | 20230914 | 110000 | 3889525600 | 39700 | 39600 | 39700 | 39600 | 619 |
| 508 | 20230914 | 105900 | 3864984300 | 39600 | 39600 | 39600 | 39550 | 255 |
| 509 | 20230914 | 105800 | 3854886400 | 39550 | 39600 | 39600 | 39550 | 220 |
| 510 | 20230914 | 105700 | 3846184950 | 39600 | 39550 | 39600 | 39550 | 269 |
| 511 | 20230914 | 105600 | 3835536100 | 39600 | 39550 | 39600 | 39550 | 144 |
| 512 | 20230914 | 105500 | 3829837100 | 39550 | 39600 | 39600 | 39550 | 236 |
| 513 | 20230914 | 105400 | 3820498500 | 39650 | 39600 | 39650 | 39550 | 241 |
| 514 | 20230914 | 105300 | 3810951650 | 39550 | 39550 | 39700 | 39550 | 252 |
| 515 | 20230914 | 105200 | 3800972300 | 39550 | 39400 | 39750 | 39400 | 3148 |
| 516 | 20230914 | 105100 | 3676543450 | 39400 | 39350 | 39400 | 39350 | 587 |
| 517 | 20230914 | 105000 | 3653421150 | 39400 | 39400 | 39400 | 39350 | 241 |
| 518 | 20230914 | 104900 | 3643925850 | 39350 | 39300 | 39350 | 39300 | 745 |
| 519 | 20230914 | 104800 | 3614610150 | 39300 | 39300 | 39350 | 39300 | 87 |
| 520 | 20230914 | 104700 | 3611188950 | 39300 | 39300 | 39350 | 39300 | 470 |
| 521 | 20230914 | 104600 | 3592702000 | 39300 | 39300 | 39350 | 39250 | 859 |
| 522 | 20230914 | 104500 | 3558940500 | 39300 | 39300 | 39350 | 39300 | 151 |
| 523 | 20230914 | 104400 | 3553004550 | 39300 | 39300 | 39350 | 39300 | 452 |
| 524 | 20230914 | 104300 | 3535235350 | 39300 | 39300 | 39350 | 39300 | 210 |
| 525 | 20230914 | 104200 | 3526982300 | 39300 | 39300 | 39350 | 39300 | 338 |
| 526 | 20230914 | 104100 | 3513692400 | 39300 | 39300 | 39350 | 39300 | 294 |
| 527 | 20230914 | 104000 | 3502132800 | 39250 | 39350 | 39350 | 39250 | 505 |
| 528 | 20230914 | 103900 | 3482306250 | 39300 | 39300 | 39350 | 39250 | 705 |
| 529 | 20230914 | 103800 | 3454602300 | 39300 | 39350 | 39350 | 39300 | 359 |
| 530 | 20230914 | 103700 | 3440483550 | 39350 | 39300 | 39350 | 39250 | 1353 |
| 531 | 20230914 | 103600 | 3387355500 | 39300 | 39300 | 39350 | 39300 | 1024 |
| 532 | 20230914 | 103500 | 3347065950 | 39350 | 39350 | 39350 | 39300 | 222 |
| 533 | 20230914 | 103400 | 3338339600 | 39300 | 39300 | 39350 | 39300 | 221 |
| 534 | 20230914 | 103300 | 3329650050 | 39300 | 39300 | 39350 | 39300 | 362 |
| 535 | 20230914 | 103200 | 3315423000 | 39300 | 39300 | 39350 | 39250 | 241 |
| 536 | 20230914 | 103100 | 3305954300 | 39300 | 39300 | 39350 | 39250 | 221 |
| 537 | 20230914 | 103000 | 3297269850 | 39250 | 39300 | 39350 | 39250 | 594 |
| 538 | 20230914 | 102900 | 3273923200 | 39250 | 39350 | 39350 | 39250 | 418 |
| 539 | 20230914 | 102800 | 3257499900 | 39350 | 39250 | 39350 | 39250 | 322 |
| 540 | 20230914 | 102700 | 3244855300 | 39300 | 39350 | 39350 | 39300 | 242 |
| 541 | 20230914 | 102600 | 3235332700 | 39200 | 39300 | 39350 | 39200 | 420 |
| 542 | 20230914 | 102500 | 3218845500 | 39300 | 39350 | 39350 | 39300 | 44 |
| 543 | 20230914 | 102400 | 3217115500 | 39350 | 39300 | 39400 | 39250 | 1207 |
| 544 | 20230914 | 102300 | 3169652700 | 39250 | 39250 | 39300 | 39250 | 227 |
| 545 | 20230914 | 102200 | 3160738200 | 39250 | 39300 | 39300 | 39250 | 107 |
| 546 | 20230914 | 102100 | 3156537350 | 39300 | 39250 | 39300 | 39250 | 201 |
| 547 | 20230914 | 102000 | 3148645750 | 39250 | 39250 | 39300 | 39200 | 284 |
| 548 | 20230914 | 101900 | 3137502100 | 39200 | 39250 | 39300 | 39150 | 683 |
| 549 | 20230914 | 101800 | 3110731600 | 39250 | 39200 | 39300 | 39200 | 977 |
| 550 | 20230914 | 101700 | 3072417150 | 39200 | 39250 | 39250 | 39200 | 604 |
| 551 | 20230914 | 101600 | 3048731550 | 39200 | 39300 | 39350 | 39200 | 1497 |
| 552 | 20230914 | 101500 | 2989982450 | 39250 | 39250 | 39250 | 39250 | 68 |
| 553 | 20230914 | 101400 | 2987313450 | 39250 | 39250 | 39300 | 39250 | 938 |
| 554 | 20230914 | 101300 | 2950493550 | 39250 | 39350 | 39350 | 39250 | 176 |
| 555 | 20230914 | 101200 | 2943578600 | 39250 | 39300 | 39350 | 39250 | 751 |
| 556 | 20230914 | 101100 | 2914065850 | 39300 | 39300 | 39350 | 39300 | 225 |
| 557 | 20230914 | 101000 | 2905222550 | 39300 | 39400 | 39400 | 39300 | 1441 |
| 558 | 20230914 | 100900 | 2848571950 | 39350 | 39400 | 39400 | 39350 | 203 |
| 559 | 20230914 | 100800 | 2840581250 | 39400 | 39350 | 39400 | 39350 | 237 |
| 560 | 20230914 | 100700 | 2831252950 | 39350 | 39350 | 39400 | 39350 | 330 |
| 561 | 20230914 | 100600 | 2818261350 | 39350 | 39350 | 39400 | 39350 | 742 |
| 562 | 20230914 | 100500 | 2789059100 | 39400 | 39400 | 39400 | 39350 | 228 |
| 563 | 20230914 | 100400 | 2780082950 | 39400 | 39400 | 39400 | 39350 | 272 |
| 564 | 20230914 | 100300 | 2769370900 | 39400 | 39400 | 39400 | 39350 | 175 |
| 565 | 20230914 | 100200 | 2762477100 | 39400 | 39450 | 39450 | 39350 | 429 |
| 566 | 20230914 | 100100 | 2745575550 | 39450 | 39400 | 39450 | 39350 | 921 |
| 567 | 20230914 | 100000 | 2709287200 | 39350 | 39400 | 39400 | 39350 | 201 |
| 568 | 20230914 | 095900 | 2701375150 | 39350 | 39300 | 39350 | 39300 | 193 |
| 569 | 20230914 | 095800 | 2693784400 | 39300 | 39250 | 39350 | 39250 | 172 |
| 570 | 20230914 | 095700 | 2687020550 | 39250 | 39250 | 39300 | 39250 | 286 |
| 571 | 20230914 | 095600 | 2675784950 | 39250 | 39300 | 39300 | 39250 | 379 |
| 572 | 20230914 | 095500 | 2660901450 | 39300 | 39400 | 39450 | 39250 | 572 |
| 573 | 20230914 | 095400 | 2638418350 | 39300 | 39300 | 39400 | 39300 | 630 |
| 574 | 20230914 | 095300 | 2613624950 | 39300 | 39300 | 39300 | 39250 | 235 |
| 575 | 20230914 | 095200 | 2604398700 | 39250 | 39400 | 39400 | 39250 | 492 |
| 576 | 20230914 | 095100 | 2585067350 | 39400 | 39300 | 39400 | 39300 | 923 |
| 577 | 20230914 | 095000 | 2548759900 | 39300 | 39350 | 39350 | 39300 | 660 |
| 578 | 20230914 | 094900 | 2522818100 | 39400 | 39250 | 39400 | 39250 | 922 |
| 579 | 20230914 | 094800 | 2486540250 | 39250 | 39200 | 39250 | 39200 | 554 |
| 580 | 20230914 | 094700 | 2464805850 | 39200 | 39350 | 39350 | 39150 | 4932 |
| 581 | 20230914 | 094600 | 2271222050 | 39400 | 39400 | 39400 | 39300 | 517 |
| 582 | 20230914 | 094500 | 2250877900 | 39400 | 39350 | 39450 | 39350 | 516 |
| 583 | 20230914 | 094400 | 2230558300 | 39400 | 39400 | 39450 | 39400 | 387 |
| 584 | 20230914 | 094300 | 2215310150 | 39400 | 39450 | 39450 | 39400 | 1452 |
| 585 | 20230914 | 094200 | 2158094350 | 39450 | 39500 | 39500 | 39450 | 584 |
| 586 | 20230914 | 094100 | 2135054900 | 39500 | 39450 | 39500 | 39450 | 94 |
| 587 | 20230914 | 094000 | 2131345200 | 39500 | 39500 | 39500 | 39450 | 28 |
| 588 | 20230914 | 093900 | 2130240400 | 39500 | 39450 | 39500 | 39400 | 324 |
| 589 | 20230914 | 093800 | 2117469300 | 39450 | 39450 | 39450 | 39450 | 196 |
| 590 | 20230914 | 093700 | 2109737100 | 39400 | 39400 | 39400 | 39350 | 297 |
| 591 | 20230914 | 093600 | 2098038700 | 39350 | 39400 | 39450 | 39300 | 633 |
| 592 | 20230914 | 093500 | 2073136900 | 39400 | 39500 | 39500 | 39400 | 676 |
| 593 | 20230914 | 093400 | 2046478250 | 39500 | 39500 | 39500 | 39500 | 9 |
| 594 | 20230914 | 093300 | 2046122750 | 39450 | 39500 | 39500 | 39400 | 267 |
| 595 | 20230914 | 093200 | 2035587850 | 39400 | 39350 | 39400 | 39350 | 273 |
| 596 | 20230914 | 093100 | 2024832600 | 39350 | 39350 | 39400 | 39350 | 590 |
| 597 | 20230914 | 093000 | 2001613500 | 39300 | 39350 | 39400 | 39300 | 1139 |
| 598 | 20230914 | 092900 | 1956802150 | 39350 | 39400 | 39450 | 39300 | 608 |
| 599 | 20230914 | 092800 | 1932867650 | 39450 | 39400 | 39450 | 39400 | 200 |
| 600 | 20230914 | 092700 | 1924987200 | 39400 | 39450 | 39450 | 39400 | 1107 |
| 601 | 20230914 | 092600 | 1881360150 | 39500 | 39450 | 39500 | 39400 | 315 |
| 602 | 20230914 | 092500 | 1868937600 | 39450 | 39500 | 39500 | 39400 | 257 |
| 603 | 20230914 | 092400 | 1858803850 | 39400 | 39600 | 39600 | 39400 | 390 |
| 604 | 20230914 | 092300 | 1843416050 | 39600 | 39500 | 39600 | 39450 | 550 |
| 605 | 20230914 | 092200 | 1821665650 | 39500 | 39500 | 39550 | 39400 | 1951 |
| 606 | 20230914 | 092100 | 1744641450 | 39550 | 39550 | 39600 | 39550 | 877 |
| 607 | 20230914 | 092000 | 1709950400 | 39600 | 39550 | 39600 | 39550 | 336 |
| 608 | 20230914 | 091900 | 1696660600 | 39600 | 39700 | 39700 | 39500 | 2610 |
| 609 | 20230914 | 091800 | 1593269350 | 39750 | 39750 | 39750 | 39700 | 418 |
| 610 | 20230914 | 091700 | 1576664800 | 39700 | 39700 | 39750 | 39650 | 1091 |
| 611 | 20230914 | 091600 | 1533380750 | 39750 | 39650 | 39750 | 39650 | 190 |
| 612 | 20230914 | 091500 | 1525835450 | 39600 | 39650 | 39700 | 39500 | 920 |
| 613 | 20230914 | 091400 | 1489382650 | 39650 | 39450 | 39650 | 39400 | 5088 |
| 614 | 20230914 | 091300 | 1288586700 | 39400 | 39300 | 39600 | 39300 | 4416 |
| 615 | 20230914 | 091200 | 1114679050 | 39250 | 39250 | 39300 | 39150 | 2703 |
| 616 | 20230914 | 091100 | 1008776450 | 39250 | 39450 | 39450 | 39250 | 3812 |
| 617 | 20230914 | 091000 | 858694000 | 39450 | 39450 | 39450 | 39400 | 376 |
| 618 | 20230914 | 090900 | 843872450 | 39400 | 39400 | 39500 | 39400 | 1681 |
| 619 | 20230914 | 090800 | 777586700 | 39450 | 39500 | 39500 | 39400 | 2387 |
| 620 | 20230914 | 090700 | 683445900 | 39500 | 39600 | 39650 | 39400 | 4178 |
| 621 | 20230914 | 090600 | 518515950 | 39650 | 39650 | 39650 | 39600 | 609 |
| 622 | 20230914 | 090500 | 494389600 | 39600 | 39800 | 39800 | 39600 | 540 |
| 623 | 20230914 | 090400 | 472982600 | 39650 | 39700 | 39900 | 39600 | 3145 |
| 624 | 20230914 | 090300 | 348262250 | 39650 | 39550 | 39800 | 39550 | 834 |
| 625 | 20230914 | 090200 | 315147300 | 39600 | 39600 | 39750 | 39500 | 2452 |
| 626 | 20230914 | 090100 | 218052400 | 39600 | 39500 | 39600 | 39450 | 964 |
| 627 | 20230914 | 090000 | 179929500 | 39450 | 39500 | 39900 | 39450 | 4546 |