34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 193500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 12759 |
| 3 | 20230911 | 193400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20230911 | 193300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20230911 | 193200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20230911 | 193100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20230911 | 193000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20230911 | 192900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20230911 | 192800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20230911 | 192700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20230911 | 192600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20230911 | 192500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20230911 | 192400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20230911 | 192300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20230911 | 192200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20230911 | 192100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20230911 | 192000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20230911 | 191900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20230911 | 191800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20230911 | 191700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20230911 | 191600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20230911 | 191500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20230911 | 191400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20230911 | 191300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20230911 | 191200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20230911 | 191100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20230911 | 191000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20230911 | 190900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20230911 | 190800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20230911 | 190700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20230911 | 190600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20230911 | 190500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 12759 |
| 33 | 20230911 | 190400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20230911 | 190300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20230911 | 190200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20230911 | 190100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20230911 | 190000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20230911 | 185900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20230911 | 185800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20230911 | 185700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20230911 | 185600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20230911 | 185500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20230911 | 185400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20230911 | 185300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20230911 | 185200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20230911 | 185100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20230911 | 185000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20230911 | 184900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20230911 | 184800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20230911 | 184700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20230911 | 184600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20230911 | 184500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20230911 | 184400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20230911 | 184300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20230911 | 184200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20230911 | 184100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20230911 | 184000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20230911 | 183900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20230911 | 183800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20230911 | 183700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20230911 | 183600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20230911 | 183500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 12759 |
| 63 | 20230911 | 183400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20230911 | 183300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20230911 | 183200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20230911 | 183100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20230911 | 183000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20230911 | 182900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20230911 | 182800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20230911 | 182700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20230911 | 182600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20230911 | 182500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20230911 | 182400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20230911 | 182300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20230911 | 182200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20230911 | 182100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20230911 | 182000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20230911 | 181900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20230911 | 181800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20230911 | 181700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20230911 | 181600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20230911 | 181500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20230911 | 181400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20230911 | 181300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20230911 | 181200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20230911 | 181100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20230911 | 181000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20230911 | 180900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20230911 | 180800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20230911 | 180700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20230911 | 180600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20230911 | 180500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 12759 |
| 93 | 20230911 | 180400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20230911 | 180300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20230911 | 180200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20230911 | 180100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20230911 | 180000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20230911 | 175900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20230911 | 175800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20230911 | 175700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20230911 | 175600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20230911 | 175500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20230911 | 175400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20230911 | 175300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20230911 | 175200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20230911 | 175100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20230911 | 175000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20230911 | 174900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20230911 | 174800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20230911 | 174700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20230911 | 174600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20230911 | 174500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20230911 | 174400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20230911 | 174300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20230911 | 174200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20230911 | 174100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20230911 | 174000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20230911 | 173900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20230911 | 173800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20230911 | 173700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20230911 | 173600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20230911 | 173500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 12759 |
| 123 | 20230911 | 173400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20230911 | 173300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20230911 | 173200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20230911 | 173100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20230911 | 173000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20230911 | 172900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20230911 | 172800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20230911 | 172700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20230911 | 172600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20230911 | 172500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20230911 | 172400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20230911 | 172300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20230911 | 172200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20230911 | 172100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20230911 | 172000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20230911 | 171900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20230911 | 171800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20230911 | 171700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20230911 | 171600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20230911 | 171500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20230911 | 171400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20230911 | 171300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20230911 | 171200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20230911 | 171100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20230911 | 171000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20230911 | 170900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20230911 | 170800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20230911 | 170700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20230911 | 170600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20230911 | 170500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 12759 |
| 153 | 20230911 | 170400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20230911 | 170300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20230911 | 170200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20230911 | 170100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20230911 | 170000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20230911 | 165900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20230911 | 165800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20230911 | 165700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20230911 | 165600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20230911 | 165500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20230911 | 165400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20230911 | 165300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20230911 | 165200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20230911 | 165100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20230911 | 165000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20230911 | 164900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20230911 | 164800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 170 | 20230911 | 164700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20230911 | 164600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20230911 | 164500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20230911 | 164400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20230911 | 164300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20230911 | 164200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20230911 | 164100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20230911 | 164000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20230911 | 163900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20230911 | 163800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20230911 | 163700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 181 | 20230911 | 163600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 182 | 20230911 | 163500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 12759 |
| 183 | 20230911 | 163400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 184 | 20230911 | 163300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 185 | 20230911 | 163200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 186 | 20230911 | 163100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 187 | 20230911 | 163000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 188 | 20230911 | 162900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 189 | 20230911 | 162800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 190 | 20230911 | 162700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 191 | 20230911 | 162600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 192 | 20230911 | 162500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 193 | 20230911 | 162400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 194 | 20230911 | 162300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 195 | 20230911 | 162200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 196 | 20230911 | 162100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 197 | 20230911 | 162000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 198 | 20230911 | 161900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 199 | 20230911 | 161800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 200 | 20230911 | 161700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 201 | 20230911 | 161600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 202 | 20230911 | 161500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 203 | 20230911 | 161400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 204 | 20230911 | 161300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 205 | 20230911 | 161200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 206 | 20230911 | 161100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 207 | 20230911 | 161000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 208 | 20230911 | 160900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 209 | 20230911 | 160800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 210 | 20230911 | 160700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 211 | 20230911 | 160600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 212 | 20230911 | 160500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 12759 |
| 213 | 20230911 | 160400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 214 | 20230911 | 160300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 215 | 20230911 | 160200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 216 | 20230911 | 160100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 217 | 20230911 | 160000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 218 | 20230911 | 155900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 219 | 20230911 | 155800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 220 | 20230911 | 155700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 221 | 20230911 | 155600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 222 | 20230911 | 155500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 223 | 20230911 | 155400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 224 | 20230911 | 155300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 225 | 20230911 | 155200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 226 | 20230911 | 155100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 227 | 20230911 | 155000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 228 | 20230911 | 154900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 229 | 20230911 | 154800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 230 | 20230911 | 154700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 231 | 20230911 | 154600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 232 | 20230911 | 154500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 233 | 20230911 | 154400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 234 | 20230911 | 154300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 235 | 20230911 | 154200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 236 | 20230911 | 154100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 237 | 20230911 | 154000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 238 | 20230911 | 153900 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 239 | 20230911 | 153800 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 240 | 20230911 | 153700 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 241 | 20230911 | 153600 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 242 | 20230911 | 153500 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 12759 |
| 243 | 20230911 | 153400 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 244 | 20230911 | 153300 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 245 | 20230911 | 153200 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 246 | 20230911 | 153100 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 247 | 20230911 | 153000 | 5149005300 | 39400 | 39400 | 39400 | 39400 | 12759 |
| 248 | 20230911 | 152900 | 4646300700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 249 | 20230911 | 152800 | 4646300700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 250 | 20230911 | 152700 | 4646300700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 251 | 20230911 | 152600 | 4646300700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 252 | 20230911 | 152500 | 4646300700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 253 | 20230911 | 152400 | 4646300700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 254 | 20230911 | 152300 | 4646300700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 255 | 20230911 | 152200 | 4646300700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 256 | 20230911 | 152100 | 4646300700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 257 | 20230911 | 152000 | 4646300700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 258 | 20230911 | 151900 | 4646300700 | 39500 | 39450 | 39600 | 39450 | 333 |
| 259 | 20230911 | 151800 | 4633140700 | 39450 | 39450 | 39450 | 39350 | 1562 |
| 260 | 20230911 | 151700 | 4571592250 | 39450 | 39450 | 39500 | 39400 | 882 |
| 261 | 20230911 | 151600 | 4536774450 | 39450 | 39600 | 39650 | 39450 | 239 |
| 262 | 20230911 | 151500 | 4527322200 | 39600 | 39500 | 39650 | 39500 | 894 |
| 263 | 20230911 | 151400 | 4491944500 | 39500 | 39600 | 39600 | 39500 | 439 |
| 264 | 20230911 | 151300 | 4474575500 | 39650 | 39500 | 39650 | 39450 | 516 |
| 265 | 20230911 | 151200 | 4454170250 | 39500 | 39500 | 39700 | 39500 | 718 |
| 266 | 20230911 | 151100 | 4425753900 | 39500 | 39500 | 39550 | 39500 | 145 |
| 267 | 20230911 | 151000 | 4420026300 | 39500 | 39450 | 39550 | 39400 | 245 |
| 268 | 20230911 | 150900 | 4410356250 | 39400 | 39450 | 39500 | 39400 | 291 |
| 269 | 20230911 | 150800 | 4398881400 | 39400 | 39650 | 39650 | 39400 | 140 |
| 270 | 20230911 | 150700 | 4393337950 | 39650 | 39750 | 39800 | 39600 | 3826 |
| 271 | 20230911 | 150600 | 4241078500 | 39800 | 39400 | 39800 | 39400 | 5535 |
| 272 | 20230911 | 150500 | 4021475900 | 39400 | 39400 | 39450 | 39400 | 344 |
| 273 | 20230911 | 150400 | 4007912300 | 39400 | 39350 | 39500 | 39350 | 2450 |
| 274 | 20230911 | 150300 | 3911374850 | 39350 | 39250 | 39350 | 39250 | 1083 |
| 275 | 20230911 | 150200 | 3868802150 | 39250 | 39300 | 39300 | 39250 | 794 |
| 276 | 20230911 | 150100 | 3837598150 | 39300 | 39300 | 39350 | 39300 | 72 |
| 277 | 20230911 | 150000 | 3834768350 | 39300 | 39350 | 39400 | 39300 | 354 |
| 278 | 20230911 | 145900 | 3820838450 | 39400 | 39400 | 39400 | 39350 | 1437 |
| 279 | 20230911 | 145800 | 3764238200 | 39450 | 39450 | 39450 | 39400 | 634 |
| 280 | 20230911 | 145700 | 3739228100 | 39450 | 39450 | 39500 | 39450 | 239 |
| 281 | 20230911 | 145600 | 3729799400 | 39500 | 39450 | 39500 | 39450 | 243 |
| 282 | 20230911 | 145500 | 3720212850 | 39500 | 39450 | 39500 | 39450 | 38 |
| 283 | 20230911 | 145400 | 3718712700 | 39450 | 39450 | 39500 | 39450 | 112 |
| 284 | 20230911 | 145300 | 3714291900 | 39500 | 39450 | 39500 | 39450 | 197 |
| 285 | 20230911 | 145200 | 3706520100 | 39500 | 39500 | 39500 | 39450 | 91 |
| 286 | 20230911 | 145100 | 3702926500 | 39450 | 39500 | 39500 | 39450 | 562 |
| 287 | 20230911 | 145000 | 3680729300 | 39500 | 39450 | 39500 | 39450 | 213 |
| 288 | 20230911 | 144900 | 3672325150 | 39450 | 39500 | 39500 | 39450 | 320 |
| 289 | 20230911 | 144800 | 3659685700 | 39500 | 39500 | 39550 | 39500 | 71 |
| 290 | 20230911 | 144700 | 3656880550 | 39550 | 39500 | 39550 | 39500 | 180 |
| 291 | 20230911 | 144600 | 3649770450 | 39500 | 39500 | 39550 | 39500 | 187 |
| 292 | 20230911 | 144500 | 3642383900 | 39500 | 39500 | 39550 | 39500 | 539 |
| 293 | 20230911 | 144400 | 3621093300 | 39550 | 39500 | 39550 | 39500 | 21 |
| 294 | 20230911 | 144300 | 3620263700 | 39500 | 39500 | 39550 | 39500 | 240 |
| 295 | 20230911 | 144200 | 3610783550 | 39500 | 39550 | 39550 | 39450 | 2677 |
| 296 | 20230911 | 144100 | 3505044200 | 39550 | 39400 | 39550 | 39400 | 839 |
| 297 | 20230911 | 144000 | 3471910600 | 39400 | 39450 | 39450 | 39400 | 150 |
| 298 | 20230911 | 143900 | 3465994600 | 39400 | 39250 | 39400 | 39250 | 672 |
| 299 | 20230911 | 143800 | 3439592450 | 39250 | 39150 | 39300 | 39100 | 1352 |
| 300 | 20230911 | 143700 | 3386574600 | 39100 | 39200 | 39250 | 39100 | 83 |
| 301 | 20230911 | 143600 | 3383321750 | 39250 | 39250 | 39250 | 39150 | 1138 |
| 302 | 20230911 | 143500 | 3338719250 | 39300 | 39350 | 39350 | 39250 | 339 |
| 303 | 20230911 | 143400 | 3325397200 | 39300 | 39300 | 39350 | 39300 | 34 |
| 304 | 20230911 | 143300 | 3324060900 | 39300 | 39300 | 39300 | 39300 | 14 |
| 305 | 20230911 | 143200 | 3323510700 | 39300 | 39250 | 39300 | 39200 | 382 |
| 306 | 20230911 | 143100 | 3308504750 | 39250 | 39250 | 39250 | 39200 | 446 |
| 307 | 20230911 | 143000 | 3291014250 | 39200 | 39250 | 39250 | 39200 | 468 |
| 308 | 20230911 | 142900 | 3272654950 | 39250 | 39250 | 39300 | 39250 | 38 |
| 309 | 20230911 | 142800 | 3271163350 | 39300 | 39300 | 39300 | 39300 | 237 |
| 310 | 20230911 | 142700 | 3261849250 | 39300 | 39300 | 39300 | 39300 | 456 |
| 311 | 20230911 | 142600 | 3243928450 | 39300 | 39300 | 39350 | 39300 | 137 |
| 312 | 20230911 | 142500 | 3238544300 | 39350 | 39450 | 39450 | 39300 | 604 |
| 313 | 20230911 | 142400 | 3214746300 | 39450 | 39400 | 39450 | 39400 | 203 |
| 314 | 20230911 | 142300 | 3206741050 | 39400 | 39400 | 39450 | 39400 | 60 |
| 315 | 20230911 | 142200 | 3204376950 | 39400 | 39350 | 39400 | 39300 | 426 |
| 316 | 20230911 | 142100 | 3187603250 | 39300 | 39300 | 39400 | 39300 | 1004 |
| 317 | 20230911 | 142000 | 3148101100 | 39300 | 39300 | 39300 | 39300 | 131 |
| 318 | 20230911 | 141900 | 3142952800 | 39300 | 39300 | 39350 | 39300 | 210 |
| 319 | 20230911 | 141800 | 3134699750 | 39300 | 39300 | 39300 | 39300 | 188 |
| 320 | 20230911 | 141700 | 3127311350 | 39350 | 39400 | 39450 | 39350 | 516 |
| 321 | 20230911 | 141600 | 3106991500 | 39400 | 39400 | 39450 | 39400 | 21 |
| 322 | 20230911 | 141500 | 3106164000 | 39400 | 39400 | 39400 | 39350 | 256 |
| 323 | 20230911 | 141400 | 3096079700 | 39350 | 39350 | 39350 | 39350 | 155 |
| 324 | 20230911 | 141300 | 3089980450 | 39350 | 39300 | 39350 | 39300 | 122 |
| 325 | 20230911 | 141200 | 3085180800 | 39350 | 39300 | 39350 | 39300 | 122 |
| 326 | 20230911 | 141100 | 3080380550 | 39500 | 39350 | 39500 | 39350 | 2 |
| 327 | 20230911 | 141000 | 3080301700 | 39300 | 39300 | 39500 | 39300 | 1182 |
| 328 | 20230911 | 140900 | 3033692450 | 39300 | 39300 | 39300 | 39300 | 210 |
| 329 | 20230911 | 140800 | 3025439450 | 39350 | 39400 | 39450 | 39300 | 479 |
| 330 | 20230911 | 140700 | 3006567250 | 39400 | 39400 | 39400 | 39400 | 267 |
| 331 | 20230911 | 140600 | 2996047450 | 39400 | 39400 | 39450 | 39400 | 20 |
| 332 | 20230911 | 140500 | 2995259400 | 39450 | 39400 | 39450 | 39400 | 42 |
| 333 | 20230911 | 140400 | 2993604200 | 39400 | 39400 | 39450 | 39400 | 613 |
| 334 | 20230911 | 140300 | 2969434650 | 39400 | 39400 | 39450 | 39400 | 23 |
| 335 | 20230911 | 140200 | 2968528400 | 39400 | 39500 | 39500 | 39400 | 636 |
| 336 | 20230911 | 140100 | 2943411750 | 39500 | 39500 | 39550 | 39500 | 236 |
| 337 | 20230911 | 140000 | 2934082300 | 39550 | 39550 | 39550 | 39550 | 600 |
| 338 | 20230911 | 135900 | 2910352300 | 39550 | 39550 | 39550 | 39550 | 73 |
| 339 | 20230911 | 135800 | 2907465150 | 39550 | 39600 | 39650 | 39550 | 227 |
| 340 | 20230911 | 135700 | 2898468600 | 39600 | 39450 | 39600 | 39450 | 1063 |
| 341 | 20230911 | 135600 | 2856453300 | 39400 | 39250 | 39400 | 39250 | 1778 |
| 342 | 20230911 | 135500 | 2786537400 | 39250 | 39200 | 39250 | 39200 | 355 |
| 343 | 20230911 | 135400 | 2772604150 | 39200 | 39200 | 39250 | 39200 | 81 |
| 344 | 20230911 | 135300 | 2769426350 | 39200 | 39200 | 39250 | 39200 | 34 |
| 345 | 20230911 | 135200 | 2768093500 | 39250 | 39350 | 39350 | 39200 | 1370 |
| 346 | 20230911 | 135100 | 2714223800 | 39350 | 39350 | 39350 | 39350 | 27 |
| 347 | 20230911 | 135000 | 2713161350 | 39350 | 39350 | 39400 | 39350 | 45 |
| 348 | 20230911 | 134900 | 2711390550 | 39350 | 39400 | 39400 | 39350 | 65 |
| 349 | 20230911 | 134800 | 2708832000 | 39400 | 39450 | 39450 | 39350 | 593 |
| 350 | 20230911 | 134700 | 2685467100 | 39450 | 39450 | 39450 | 39400 | 605 |
| 351 | 20230911 | 134600 | 2661600050 | 39550 | 39500 | 39550 | 39450 | 633 |
| 352 | 20230911 | 134500 | 2636568200 | 39500 | 39550 | 39550 | 39450 | 498 |
| 353 | 20230911 | 134400 | 2616875200 | 39550 | 39800 | 39800 | 39550 | 1150 |
| 354 | 20230911 | 134300 | 2571175750 | 39800 | 39850 | 39850 | 39800 | 83 |
| 355 | 20230911 | 134200 | 2567868500 | 39800 | 39800 | 39850 | 39800 | 51 |
| 356 | 20230911 | 134100 | 2565837250 | 39800 | 39750 | 39850 | 39750 | 3297 |
| 357 | 20230911 | 134000 | 2434478100 | 39750 | 39800 | 39800 | 39700 | 757 |
| 358 | 20230911 | 133900 | 2404387000 | 39800 | 39550 | 39800 | 39500 | 4631 |
| 359 | 20230911 | 133800 | 2220548300 | 39500 | 39500 | 39500 | 39450 | 204 |
| 360 | 20230911 | 133700 | 2212491100 | 39450 | 39500 | 39500 | 39450 | 74 |
| 361 | 20230911 | 133600 | 2209569050 | 39500 | 39400 | 39500 | 39350 | 1950 |
| 362 | 20230911 | 133500 | 2132570450 | 39450 | 39300 | 39450 | 39300 | 2284 |
| 363 | 20230911 | 133400 | 2042529750 | 39250 | 39300 | 39350 | 39250 | 635 |
| 364 | 20230911 | 133300 | 2017553000 | 39300 | 39300 | 39300 | 39250 | 145 |
| 365 | 20230911 | 133200 | 2011854550 | 39250 | 39250 | 39350 | 39250 | 904 |
| 366 | 20230911 | 133100 | 1976300200 | 39200 | 39200 | 39200 | 39200 | 32 |
| 367 | 20230911 | 133000 | 1975045800 | 39200 | 39250 | 39300 | 39200 | 1010 |
| 368 | 20230911 | 132900 | 1935368850 | 39250 | 39250 | 39250 | 39200 | 125 |
| 369 | 20230911 | 132800 | 1930463350 | 39200 | 39200 | 39250 | 39150 | 297 |
| 370 | 20230911 | 132700 | 1918812350 | 39150 | 39050 | 39200 | 39050 | 276 |
| 371 | 20230911 | 132600 | 1908004300 | 39050 | 39050 | 39050 | 39050 | 18 |
| 372 | 20230911 | 132500 | 1907301400 | 39050 | 39200 | 39250 | 38850 | 1006 |
| 373 | 20230911 | 132400 | 1868073900 | 39200 | 39250 | 39350 | 39200 | 665 |
| 374 | 20230911 | 132300 | 1841971500 | 39300 | 39250 | 39300 | 39250 | 682 |
| 375 | 20230911 | 132200 | 1815170300 | 39250 | 39200 | 39300 | 39200 | 427 |
| 376 | 20230911 | 132100 | 1798412050 | 39200 | 39150 | 39200 | 39100 | 238 |
| 377 | 20230911 | 132000 | 1789093550 | 39100 | 39100 | 39100 | 39050 | 245 |
| 378 | 20230911 | 131900 | 1779515200 | 39100 | 39200 | 39200 | 38950 | 559 |
| 379 | 20230911 | 131800 | 1757625550 | 39200 | 39250 | 39250 | 39200 | 49 |
| 380 | 20230911 | 131700 | 1755704250 | 39200 | 39200 | 39200 | 39150 | 462 |
| 381 | 20230911 | 131600 | 1737594600 | 39150 | 39050 | 39150 | 39050 | 390 |
| 382 | 20230911 | 131500 | 1722341700 | 39050 | 39050 | 39150 | 39050 | 22 |
| 383 | 20230911 | 131400 | 1721482100 | 39000 | 38950 | 39000 | 38950 | 17 |
| 384 | 20230911 | 131300 | 1720819550 | 38950 | 39150 | 39150 | 38950 | 527 |
| 385 | 20230911 | 131200 | 1700208350 | 39150 | 39050 | 39150 | 39050 | 428 |
| 386 | 20230911 | 131100 | 1683467300 | 39050 | 39150 | 39150 | 39050 | 179 |
| 387 | 20230911 | 131000 | 1676468100 | 39100 | 39000 | 39150 | 38950 | 3434 |
| 388 | 20230911 | 130900 | 1542233350 | 39000 | 38900 | 39050 | 38900 | 686 |
| 389 | 20230911 | 130800 | 1515485650 | 38900 | 38950 | 38950 | 38900 | 93 |
| 390 | 20230911 | 130700 | 1511864100 | 38900 | 38900 | 38950 | 38900 | 94 |
| 391 | 20230911 | 130600 | 1508203550 | 38900 | 39000 | 39000 | 38900 | 73 |
| 392 | 20230911 | 130500 | 1505358050 | 39000 | 38900 | 39000 | 38900 | 51 |
| 393 | 20230911 | 130400 | 1503370050 | 38950 | 38950 | 38950 | 38900 | 146 |
| 394 | 20230911 | 130300 | 1497683600 | 39000 | 38900 | 39000 | 38900 | 1217 |
| 395 | 20230911 | 130200 | 1450280100 | 38950 | 38900 | 38950 | 38900 | 8 |
| 396 | 20230911 | 130100 | 1449968800 | 38900 | 38900 | 38900 | 38900 | 213 |
| 397 | 20230911 | 130000 | 1441683100 | 38950 | 38900 | 38950 | 38900 | 57 |
| 398 | 20230911 | 125900 | 1439463750 | 38900 | 38900 | 38950 | 38900 | 38 |
| 399 | 20230911 | 125800 | 1437984100 | 38950 | 38900 | 38950 | 38900 | 70 |
| 400 | 20230911 | 125700 | 1435259450 | 38950 | 38950 | 38950 | 38900 | 63 |
| 401 | 20230911 | 125600 | 1432806150 | 38900 | 38900 | 38950 | 38900 | 284 |
| 402 | 20230911 | 125500 | 1421757200 | 38900 | 38900 | 38950 | 38900 | 52 |
| 403 | 20230911 | 125400 | 1419733350 | 38900 | 38900 | 38950 | 38900 | 12 |
| 404 | 20230911 | 125300 | 1419266500 | 38900 | 38900 | 38900 | 38900 | 42 |
| 405 | 20230911 | 125200 | 1417632700 | 38900 | 38900 | 38900 | 38900 | 9 |
| 406 | 20230911 | 125100 | 1417282600 | 38850 | 38850 | 38850 | 38850 | 18 |
| 407 | 20230911 | 125000 | 1416583300 | 38850 | 38900 | 38950 | 38850 | 83 |
| 408 | 20230911 | 124900 | 1413351950 | 38900 | 38800 | 38900 | 38800 | 458 |
| 409 | 20230911 | 124800 | 1395537000 | 38800 | 38800 | 38800 | 38800 | 15 |
| 410 | 20230911 | 124700 | 1394955000 | 38900 | 38850 | 38900 | 38800 | 905 |
| 411 | 20230911 | 124600 | 1359792900 | 38850 | 38850 | 38900 | 38800 | 1442 |
| 412 | 20230911 | 124500 | 1303770050 | 38850 | 38850 | 38850 | 38850 | 19 |
| 413 | 20230911 | 124400 | 1303031900 | 38850 | 38850 | 38900 | 38850 | 39 |
| 414 | 20230911 | 124300 | 1301516650 | 38850 | 38850 | 38900 | 38850 | 16 |
| 415 | 20230911 | 124200 | 1300895000 | 38850 | 38850 | 38850 | 38850 | 40 |
| 416 | 20230911 | 124100 | 1299341000 | 38900 | 38900 | 38900 | 38850 | 21 |
| 417 | 20230911 | 124000 | 1298524550 | 38850 | 38850 | 38850 | 38850 | 426 |
| 418 | 20230911 | 123900 | 1281974450 | 38900 | 38850 | 38900 | 38850 | 56 |
| 419 | 20230911 | 123800 | 1279797650 | 38900 | 38850 | 38900 | 38850 | 30 |
| 420 | 20230911 | 123700 | 1278631200 | 38900 | 38850 | 38900 | 38850 | 41 |
| 421 | 20230911 | 123600 | 1277037250 | 38900 | 38850 | 38900 | 38850 | 89 |
| 422 | 20230911 | 123500 | 1273578050 | 38900 | 38850 | 38900 | 38850 | 35 |
| 423 | 20230911 | 123400 | 1272217000 | 38850 | 38900 | 38900 | 38850 | 49 |
| 424 | 20230911 | 123300 | 1270311850 | 38850 | 38850 | 38900 | 38850 | 66 |
| 425 | 20230911 | 123200 | 1267746300 | 38850 | 38900 | 38900 | 38850 | 24 |
| 426 | 20230911 | 123100 | 1266813750 | 38900 | 38850 | 38900 | 38850 | 85 |
| 427 | 20230911 | 123000 | 1263509650 | 38900 | 38900 | 38900 | 38850 | 42 |
| 428 | 20230911 | 122900 | 1261876200 | 38850 | 38850 | 38900 | 38850 | 28 |
| 429 | 20230911 | 122800 | 1260787850 | 38900 | 38900 | 38900 | 38900 | 67 |
| 430 | 20230911 | 122700 | 1258181550 | 38850 | 38850 | 38900 | 38850 | 82 |
| 431 | 20230911 | 122600 | 1254992850 | 38850 | 38850 | 38900 | 38850 | 15 |
| 432 | 20230911 | 122500 | 1254410050 | 38850 | 38900 | 38900 | 38850 | 38 |
| 433 | 20230911 | 122400 | 1252933450 | 38850 | 38850 | 38900 | 38800 | 96 |
| 434 | 20230911 | 122300 | 1249202050 | 38900 | 38800 | 38900 | 38800 | 859 |
| 435 | 20230911 | 122200 | 1215857750 | 38850 | 38800 | 38850 | 38800 | 146 |
| 436 | 20230911 | 122100 | 1210186550 | 38850 | 38900 | 38900 | 38850 | 62 |
| 437 | 20230911 | 122000 | 1207775450 | 38900 | 38850 | 38900 | 38800 | 263 |
| 438 | 20230911 | 121900 | 1197555900 | 38850 | 38800 | 38850 | 38800 | 515 |
| 439 | 20230911 | 121800 | 1177548450 | 38800 | 38800 | 38850 | 38800 | 18 |
| 440 | 20230911 | 121700 | 1176850000 | 38800 | 38800 | 38800 | 38800 | 177 |
| 441 | 20230911 | 121600 | 1169982400 | 38850 | 38800 | 38850 | 38800 | 50 |
| 442 | 20230911 | 121500 | 1168040350 | 38800 | 38800 | 38800 | 38800 | 20 |
| 443 | 20230911 | 121400 | 1167264350 | 38800 | 38800 | 38800 | 38800 | 361 |
| 444 | 20230911 | 121300 | 1153257550 | 38800 | 38800 | 38850 | 38800 | 21 |
| 445 | 20230911 | 121200 | 1152442700 | 38800 | 38800 | 38800 | 38800 | 16 |
| 446 | 20230911 | 121100 | 1151821900 | 38800 | 38750 | 38800 | 38750 | 34 |
| 447 | 20230911 | 121000 | 1150502900 | 38850 | 38750 | 38850 | 38750 | 34 |
| 448 | 20230911 | 120900 | 1149182900 | 38750 | 38750 | 38800 | 38750 | 242 |
| 449 | 20230911 | 120800 | 1139795100 | 38750 | 38750 | 38800 | 38750 | 15 |
| 450 | 20230911 | 120700 | 1139213800 | 38800 | 38750 | 38800 | 38750 | 60 |
| 451 | 20230911 | 120600 | 1136886700 | 38850 | 38750 | 38850 | 38750 | 93 |
| 452 | 20230911 | 120500 | 1133277800 | 38750 | 38800 | 38850 | 38750 | 164 |
| 453 | 20230911 | 120400 | 1126912850 | 38800 | 38750 | 38800 | 38750 | 119 |
| 454 | 20230911 | 120300 | 1122296300 | 38800 | 38800 | 38800 | 38750 | 220 |
| 455 | 20230911 | 120200 | 1113762000 | 38750 | 38750 | 38750 | 38750 | 13 |
| 456 | 20230911 | 120100 | 1113258250 | 38750 | 38850 | 38850 | 38750 | 114 |
| 457 | 20230911 | 120000 | 1108832350 | 38800 | 38800 | 38800 | 38750 | 127 |
| 458 | 20230911 | 115900 | 1103906300 | 38800 | 38800 | 38800 | 38800 | 11 |
| 459 | 20230911 | 115800 | 1103479500 | 38800 | 38800 | 38850 | 38800 | 50 |
| 460 | 20230911 | 115700 | 1101539250 | 38800 | 38800 | 38800 | 38800 | 9 |
| 461 | 20230911 | 115600 | 1101190050 | 38800 | 38800 | 38800 | 38800 | 12 |
| 462 | 20230911 | 115500 | 1100724450 | 38800 | 38800 | 38850 | 38800 | 25 |
| 463 | 20230911 | 115400 | 1099754200 | 38900 | 38800 | 38900 | 38800 | 23 |
| 464 | 20230911 | 115300 | 1098860700 | 38800 | 38850 | 38850 | 38800 | 77 |
| 465 | 20230911 | 115200 | 1095870150 | 38850 | 38750 | 38850 | 38750 | 195 |
| 466 | 20230911 | 115100 | 1088301050 | 38750 | 38800 | 38850 | 38750 | 579 |
| 467 | 20230911 | 115000 | 1065836200 | 38800 | 38750 | 38800 | 38750 | 22 |
| 468 | 20230911 | 114900 | 1064983600 | 38750 | 38800 | 38800 | 38750 | 370 |
| 469 | 20230911 | 114800 | 1050628950 | 38800 | 38800 | 38850 | 38800 | 15 |
| 470 | 20230911 | 114700 | 1050046900 | 38850 | 38850 | 38850 | 38800 | 87 |
| 471 | 20230911 | 114600 | 1046668500 | 38800 | 38850 | 38850 | 38800 | 21 |
| 472 | 20230911 | 114500 | 1045853400 | 38850 | 38800 | 38850 | 38800 | 129 |
| 473 | 20230911 | 114400 | 1040842400 | 38800 | 38800 | 38850 | 38800 | 30 |
| 474 | 20230911 | 114300 | 1039677650 | 38900 | 38850 | 38900 | 38800 | 70 |
| 475 | 20230911 | 114200 | 1036958200 | 38800 | 38850 | 38850 | 38800 | 60 |
| 476 | 20230911 | 114100 | 1034627700 | 38800 | 38800 | 38850 | 38800 | 76 |
| 477 | 20230911 | 114000 | 1031677100 | 38850 | 38800 | 38850 | 38800 | 6 |
| 478 | 20230911 | 113900 | 1031444250 | 38800 | 38800 | 38850 | 38800 | 215 |
| 479 | 20230911 | 113800 | 1023093650 | 38800 | 38850 | 38850 | 38800 | 152 |
| 480 | 20230911 | 113700 | 1017188650 | 38900 | 38850 | 38900 | 38850 | 27 |
| 481 | 20230911 | 113600 | 1016139600 | 38850 | 38850 | 38850 | 38850 | 49 |
| 482 | 20230911 | 113500 | 1014235950 | 38900 | 38850 | 38900 | 38850 | 7 |
| 483 | 20230911 | 113400 | 1013963950 | 38850 | 38850 | 38850 | 38850 | 19 |
| 484 | 20230911 | 113300 | 1013225800 | 38850 | 38850 | 38850 | 38850 | 29 |
| 485 | 20230911 | 113200 | 1012099150 | 38850 | 38850 | 38900 | 38850 | 20 |
| 486 | 20230911 | 113100 | 1011322100 | 38850 | 38850 | 38850 | 38850 | 16 |
| 487 | 20230911 | 113000 | 1010700500 | 38850 | 38850 | 38900 | 38850 | 352 |
| 488 | 20230911 | 112900 | 997024500 | 38850 | 38800 | 38850 | 38800 | 428 |
| 489 | 20230911 | 112800 | 980396900 | 38800 | 38800 | 38800 | 38800 | 32 |
| 490 | 20230911 | 112700 | 979155300 | 38800 | 38800 | 38850 | 38800 | 22 |
| 491 | 20230911 | 112600 | 978301650 | 38800 | 38850 | 38850 | 38800 | 47 |
| 492 | 20230911 | 112500 | 976476350 | 38850 | 38800 | 38850 | 38800 | 189 |
| 493 | 20230911 | 112400 | 969135650 | 38850 | 38850 | 38850 | 38800 | 210 |
| 494 | 20230911 | 112300 | 960977400 | 38850 | 38850 | 38850 | 38850 | 14 |
| 495 | 20230911 | 112200 | 960433500 | 38850 | 38850 | 38900 | 38850 | 525 |
| 496 | 20230911 | 112100 | 940037150 | 38850 | 38850 | 38850 | 38850 | 9 |
| 497 | 20230911 | 112000 | 939687500 | 38850 | 38900 | 38900 | 38850 | 15 |
| 498 | 20230911 | 111900 | 939104700 | 38850 | 38850 | 38850 | 38850 | 38 |
| 499 | 20230911 | 111800 | 937628400 | 38850 | 38850 | 38850 | 38850 | 9 |
| 500 | 20230911 | 111700 | 937278750 | 38900 | 38900 | 38900 | 38850 | 71 |
| 501 | 20230911 | 111600 | 934518400 | 38900 | 38900 | 38950 | 38900 | 110 |
| 502 | 20230911 | 111500 | 930238250 | 38950 | 38950 | 38950 | 38950 | 119 |
| 503 | 20230911 | 111400 | 925603200 | 38900 | 38900 | 38900 | 38850 | 481 |
| 504 | 20230911 | 111300 | 906893200 | 38900 | 38850 | 38900 | 38850 | 108 |
| 505 | 20230911 | 111200 | 902692400 | 38850 | 38900 | 38900 | 38850 | 18 |
| 506 | 20230911 | 111100 | 901992700 | 38850 | 38950 | 38950 | 38850 | 22 |
| 507 | 20230911 | 111000 | 901137000 | 38850 | 38850 | 38900 | 38850 | 118 |
| 508 | 20230911 | 110900 | 896547200 | 38900 | 38900 | 38900 | 38850 | 19 |
| 509 | 20230911 | 110800 | 895808900 | 38850 | 38850 | 38900 | 38850 | 68 |
| 510 | 20230911 | 110700 | 893165250 | 38900 | 38850 | 38900 | 38850 | 140 |
| 511 | 20230911 | 110600 | 887719800 | 38900 | 38950 | 38950 | 38900 | 430 |
| 512 | 20230911 | 110500 | 870977750 | 38950 | 39000 | 39000 | 38950 | 41 |
| 513 | 20230911 | 110400 | 869379350 | 39000 | 38950 | 39000 | 38950 | 21 |
| 514 | 20230911 | 110300 | 868560750 | 38950 | 38950 | 39000 | 38950 | 363 |
| 515 | 20230911 | 110200 | 854415500 | 39000 | 39000 | 39000 | 38950 | 38 |
| 516 | 20230911 | 110100 | 852933800 | 38950 | 39000 | 39000 | 38950 | 44 |
| 517 | 20230911 | 110000 | 851218250 | 38950 | 39000 | 39000 | 38950 | 55 |
| 518 | 20230911 | 105900 | 849074950 | 39000 | 38950 | 39000 | 38950 | 250 |
| 519 | 20230911 | 105800 | 839325550 | 38950 | 38950 | 39000 | 38950 | 66 |
| 520 | 20230911 | 105700 | 836753350 | 39000 | 39000 | 39000 | 38950 | 30 |
| 521 | 20230911 | 105600 | 835583750 | 38950 | 39000 | 39000 | 38950 | 36 |
| 522 | 20230911 | 105500 | 834179950 | 39000 | 38950 | 39000 | 38950 | 89 |
| 523 | 20230911 | 105400 | 830710850 | 38950 | 38950 | 39000 | 38950 | 40 |
| 524 | 20230911 | 105300 | 829151250 | 39000 | 38950 | 39000 | 38950 | 306 |
| 525 | 20230911 | 105200 | 817227950 | 38900 | 38900 | 39000 | 38900 | 895 |
| 526 | 20230911 | 105100 | 782343600 | 38900 | 38900 | 38900 | 38850 | 492 |
| 527 | 20230911 | 105000 | 763211750 | 38850 | 38850 | 38850 | 38850 | 12 |
| 528 | 20230911 | 104900 | 762745550 | 38850 | 38850 | 38900 | 38850 | 69 |
| 529 | 20230911 | 104800 | 760063050 | 38900 | 38900 | 38900 | 38850 | 226 |
| 530 | 20230911 | 104700 | 751272000 | 38950 | 38850 | 38950 | 38800 | 812 |
| 531 | 20230911 | 104600 | 719703200 | 38850 | 38800 | 38850 | 38800 | 65 |
| 532 | 20230911 | 104500 | 717178550 | 38800 | 38800 | 38800 | 38800 | 8 |
| 533 | 20230911 | 104400 | 716868150 | 38800 | 38800 | 38800 | 38750 | 64 |
| 534 | 20230911 | 104300 | 714385150 | 38750 | 38800 | 38800 | 38750 | 90 |
| 535 | 20230911 | 104200 | 710893400 | 38750 | 38750 | 38750 | 38750 | 8 |
| 536 | 20230911 | 104100 | 710583400 | 38800 | 38800 | 38800 | 38750 | 186 |
| 537 | 20230911 | 104000 | 703367200 | 38800 | 38750 | 38800 | 38750 | 816 |
| 538 | 20230911 | 103900 | 671727150 | 38800 | 38800 | 38850 | 38800 | 753 |
| 539 | 20230911 | 103800 | 642509050 | 38800 | 38800 | 38800 | 38800 | 8 |
| 540 | 20230911 | 103700 | 642198650 | 38850 | 38800 | 38850 | 38800 | 141 |
| 541 | 20230911 | 103600 | 636721450 | 38800 | 38800 | 38800 | 38800 | 16 |
| 542 | 20230911 | 103500 | 636100650 | 38800 | 38800 | 38800 | 38800 | 10 |
| 543 | 20230911 | 103400 | 635712650 | 38800 | 38800 | 38800 | 38800 | 9 |
| 544 | 20230911 | 103300 | 635363450 | 38800 | 38800 | 38800 | 38800 | 8 |
| 545 | 20230911 | 103200 | 635053050 | 38850 | 38850 | 38850 | 38800 | 114 |
| 546 | 20230911 | 103100 | 630624550 | 38850 | 38800 | 38850 | 38800 | 7 |
| 547 | 20230911 | 103000 | 630352850 | 38800 | 38800 | 38850 | 38800 | 1253 |
| 548 | 20230911 | 102900 | 581731700 | 38800 | 38800 | 38800 | 38750 | 33 |
| 549 | 20230911 | 102800 | 580451500 | 38750 | 38750 | 38750 | 38750 | 15 |
| 550 | 20230911 | 102700 | 579870250 | 38800 | 38900 | 38900 | 38750 | 79 |
| 551 | 20230911 | 102600 | 576804600 | 38750 | 38750 | 38750 | 38750 | 8 |
| 552 | 20230911 | 102500 | 576494600 | 38750 | 38800 | 38900 | 38750 | 1141 |
| 553 | 20230911 | 102400 | 532213400 | 38750 | 38750 | 38750 | 38750 | 108 |
| 554 | 20230911 | 102300 | 528028400 | 38750 | 38750 | 38750 | 38750 | 9 |
| 555 | 20230911 | 102200 | 527679650 | 38750 | 38750 | 38750 | 38750 | 10 |
| 556 | 20230911 | 102100 | 527292150 | 38750 | 38750 | 38750 | 38750 | 83 |
| 557 | 20230911 | 102000 | 524075900 | 38750 | 38850 | 38850 | 38750 | 387 |
| 558 | 20230911 | 101900 | 509046500 | 38850 | 38850 | 38850 | 38850 | 12 |
| 559 | 20230911 | 101800 | 508580300 | 38850 | 38850 | 38900 | 38850 | 53 |
| 560 | 20230911 | 101700 | 506519300 | 38850 | 38850 | 38850 | 38850 | 11 |
| 561 | 20230911 | 101600 | 506091950 | 38850 | 38950 | 38950 | 38850 | 881 |
| 562 | 20230911 | 101500 | 471792700 | 38950 | 38950 | 38950 | 38950 | 37 |
| 563 | 20230911 | 101400 | 470351550 | 38950 | 38950 | 38950 | 38950 | 14 |
| 564 | 20230911 | 101300 | 469806250 | 39000 | 38950 | 39000 | 38950 | 30 |
| 565 | 20230911 | 101200 | 468636700 | 38950 | 38950 | 38950 | 38950 | 4 |
| 566 | 20230911 | 101100 | 468480900 | 39000 | 39000 | 39000 | 38950 | 66 |
| 567 | 20230911 | 101000 | 465907450 | 38950 | 38950 | 39000 | 38950 | 44 |
| 568 | 20230911 | 100900 | 464192600 | 39000 | 38950 | 39000 | 38950 | 14 |
| 569 | 20230911 | 100800 | 463647250 | 39000 | 38950 | 39000 | 38950 | 63 |
| 570 | 20230911 | 100700 | 461190650 | 39000 | 38950 | 39000 | 38950 | 33 |
| 571 | 20230911 | 100600 | 459903850 | 38950 | 39000 | 39000 | 38950 | 71 |
| 572 | 20230911 | 100500 | 457137000 | 39000 | 38950 | 39000 | 38950 | 45 |
| 573 | 20230911 | 100400 | 455382500 | 38950 | 38950 | 39000 | 38950 | 41 |
| 574 | 20230911 | 100300 | 453784150 | 39000 | 39000 | 39000 | 38950 | 34 |
| 575 | 20230911 | 100200 | 452458350 | 38950 | 38950 | 39000 | 38950 | 96 |
| 576 | 20230911 | 100100 | 448717500 | 39000 | 39000 | 39000 | 38950 | 76 |
| 577 | 20230911 | 100000 | 445754350 | 39000 | 38850 | 39000 | 38850 | 558 |
| 578 | 20230911 | 095900 | 424039100 | 38850 | 38850 | 38900 | 38850 | 34 |
| 579 | 20230911 | 095800 | 422716850 | 38900 | 38850 | 38900 | 38850 | 32 |
| 580 | 20230911 | 095700 | 421472350 | 38850 | 38850 | 38850 | 38850 | 10 |
| 581 | 20230911 | 095600 | 421083850 | 38850 | 38850 | 38850 | 38850 | 10 |
| 582 | 20230911 | 095500 | 420695350 | 38850 | 38850 | 38850 | 38850 | 59 |
| 583 | 20230911 | 095400 | 418403200 | 38850 | 38850 | 38850 | 38850 | 8 |
| 584 | 20230911 | 095300 | 418092400 | 38850 | 38850 | 38900 | 38850 | 199 |
| 585 | 20230911 | 095200 | 410352750 | 38850 | 38750 | 38850 | 38750 | 239 |
| 586 | 20230911 | 095100 | 401071100 | 38850 | 38800 | 38850 | 38750 | 162 |
| 587 | 20230911 | 095000 | 394786200 | 38800 | 38750 | 38800 | 38750 | 1263 |
| 588 | 20230911 | 094900 | 345821400 | 38750 | 38750 | 38800 | 38750 | 102 |
| 589 | 20230911 | 094800 | 341864250 | 38750 | 38750 | 38800 | 38750 | 498 |
| 590 | 20230911 | 094700 | 322566700 | 38750 | 38800 | 38800 | 38750 | 102 |
| 591 | 20230911 | 094600 | 318612600 | 38800 | 38750 | 38850 | 38750 | 362 |
| 592 | 20230911 | 094500 | 304571600 | 38850 | 38800 | 38850 | 38800 | 846 |
| 593 | 20230911 | 094400 | 271746250 | 38800 | 38850 | 38850 | 38800 | 117 |
| 594 | 20230911 | 094300 | 267204100 | 38850 | 38850 | 38900 | 38850 | 199 |
| 595 | 20230911 | 094200 | 259471550 | 38850 | 38900 | 38900 | 38850 | 237 |
| 596 | 20230911 | 094100 | 250264000 | 38900 | 38900 | 38950 | 38900 | 210 |
| 597 | 20230911 | 094000 | 242093200 | 38850 | 38800 | 38900 | 38800 | 372 |
| 598 | 20230911 | 093900 | 227648600 | 38900 | 38850 | 38900 | 38800 | 154 |
| 599 | 20230911 | 093800 | 221664350 | 38800 | 38800 | 38800 | 38800 | 8 |
| 600 | 20230911 | 093700 | 221353950 | 38850 | 38800 | 38900 | 38800 | 48 |
| 601 | 20230911 | 093600 | 219488800 | 38800 | 38800 | 38900 | 38800 | 45 |
| 602 | 20230911 | 093500 | 217740000 | 38800 | 38800 | 38800 | 38800 | 56 |
| 603 | 20230911 | 093400 | 215567200 | 38850 | 38800 | 38850 | 38800 | 113 |
| 604 | 20230911 | 093300 | 211180650 | 38800 | 38850 | 38900 | 38800 | 134 |
| 605 | 20230911 | 093200 | 205970500 | 38850 | 38850 | 38900 | 38850 | 56 |
| 606 | 20230911 | 093100 | 203793850 | 38850 | 38900 | 38900 | 38800 | 49 |
| 607 | 20230911 | 093000 | 201888950 | 38900 | 38950 | 38950 | 38900 | 108 |
| 608 | 20230911 | 092900 | 197684000 | 38950 | 38850 | 38950 | 38850 | 173 |
| 609 | 20230911 | 092800 | 190951050 | 38850 | 38850 | 38850 | 38800 | 9 |
| 610 | 20230911 | 092700 | 190601600 | 38800 | 38900 | 38900 | 38800 | 356 |
| 611 | 20230911 | 092600 | 176779700 | 38900 | 38800 | 38900 | 38750 | 69 |
| 612 | 20230911 | 092500 | 174099600 | 38750 | 38750 | 38750 | 38750 | 5 |
| 613 | 20230911 | 092400 | 173905850 | 38850 | 38850 | 38850 | 38800 | 10 |
| 614 | 20230911 | 092300 | 173517600 | 38850 | 38800 | 38850 | 38750 | 22 |
| 615 | 20230911 | 092200 | 172664800 | 38800 | 38800 | 38900 | 38750 | 511 |
| 616 | 20230911 | 092100 | 152825500 | 38700 | 38700 | 38750 | 38700 | 13 |
| 617 | 20230911 | 092000 | 152322250 | 38800 | 38750 | 38800 | 38750 | 219 |
| 618 | 20230911 | 091900 | 143830350 | 38750 | 38700 | 38750 | 38700 | 81 |
| 619 | 20230911 | 091800 | 140695450 | 38750 | 38750 | 38750 | 38700 | 186 |
| 620 | 20230911 | 091700 | 133488050 | 38750 | 38750 | 38750 | 38750 | 4 |
| 621 | 20230911 | 091600 | 133333050 | 38800 | 38800 | 38800 | 38750 | 78 |
| 622 | 20230911 | 091500 | 130306750 | 38800 | 38800 | 38800 | 38800 | 59 |
| 623 | 20230911 | 091400 | 128017550 | 38750 | 38750 | 38750 | 38750 | 4 |
| 624 | 20230911 | 091300 | 127862550 | 38750 | 38950 | 38950 | 38750 | 791 |
| 625 | 20230911 | 091200 | 97100800 | 38950 | 38950 | 38950 | 38900 | 243 |
| 626 | 20230911 | 091100 | 87636100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 627 | 20230911 | 091000 | 87636100 | 38950 | 38950 | 38950 | 38950 | 19 |
| 628 | 20230911 | 090900 | 86896050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 629 | 20230911 | 090800 | 86896050 | 38900 | 38950 | 39000 | 38900 | 265 |
| 630 | 20230911 | 090700 | 76569800 | 38900 | 38900 | 38900 | 38900 | 1 |
| 631 | 20230911 | 090600 | 76530900 | 38900 | 38900 | 38900 | 38900 | 4 |
| 632 | 20230911 | 090500 | 76375300 | 38900 | 38900 | 38900 | 38900 | 4 |
| 633 | 20230911 | 090400 | 76219700 | 38900 | 38900 | 38900 | 38900 | 4 |
| 634 | 20230911 | 090300 | 76064100 | 38900 | 39000 | 39050 | 38900 | 379 |
| 635 | 20230911 | 090200 | 61286700 | 39000 | 38900 | 39000 | 38900 | 345 |
| 636 | 20230911 | 090100 | 47864900 | 38900 | 39000 | 39050 | 38900 | 288 |
| 637 | 20230911 | 090000 | 36650300 | 39000 | 39050 | 39050 | 38750 | 939 |