32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 184100 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 13178 |
| 3 | 20230911 | 184000 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 4 | 20230911 | 183900 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 5 | 20230911 | 183800 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 6 | 20230911 | 183700 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 7 | 20230911 | 183600 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 8 | 20230911 | 183500 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 9 | 20230911 | 183400 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 10 | 20230911 | 183300 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 11 | 20230911 | 183200 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 12 | 20230911 | 183100 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 13 | 20230911 | 183000 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 14 | 20230911 | 182900 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 15 | 20230911 | 182800 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 16 | 20230911 | 182700 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 17 | 20230911 | 182600 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 18 | 20230911 | 182500 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 19 | 20230911 | 182400 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 20 | 20230911 | 182300 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 21 | 20230911 | 182200 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 22 | 20230911 | 182100 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 23 | 20230911 | 182000 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 24 | 20230911 | 181900 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 25 | 20230911 | 181800 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 26 | 20230911 | 181700 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 27 | 20230911 | 181600 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 28 | 20230911 | 181500 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 29 | 20230911 | 181400 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 30 | 20230911 | 181300 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 31 | 20230911 | 181200 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 32 | 20230911 | 181100 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 13178 |
| 33 | 20230911 | 181000 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 34 | 20230911 | 180900 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 35 | 20230911 | 180800 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 36 | 20230911 | 180700 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 37 | 20230911 | 180600 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 38 | 20230911 | 180500 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 39 | 20230911 | 180400 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 40 | 20230911 | 180300 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 41 | 20230911 | 180200 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 42 | 20230911 | 180100 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 43 | 20230911 | 180000 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 44 | 20230911 | 175900 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 45 | 20230911 | 175800 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 46 | 20230911 | 175700 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 47 | 20230911 | 175600 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 48 | 20230911 | 175500 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 49 | 20230911 | 175400 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 50 | 20230911 | 175300 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 51 | 20230911 | 175200 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 52 | 20230911 | 175100 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 53 | 20230911 | 175000 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 54 | 20230911 | 174900 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 55 | 20230911 | 174800 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 56 | 20230911 | 174700 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 57 | 20230911 | 174600 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 58 | 20230911 | 174500 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 59 | 20230911 | 174400 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 60 | 20230911 | 174300 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 61 | 20230911 | 174200 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 62 | 20230911 | 174100 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 13178 |
| 63 | 20230911 | 174000 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 64 | 20230911 | 173900 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 65 | 20230911 | 173800 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 66 | 20230911 | 173700 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 67 | 20230911 | 173600 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 68 | 20230911 | 173500 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 69 | 20230911 | 173400 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 70 | 20230911 | 173300 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 71 | 20230911 | 173200 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 72 | 20230911 | 173100 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 73 | 20230911 | 173000 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 74 | 20230911 | 172900 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 75 | 20230911 | 172800 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 76 | 20230911 | 172700 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 77 | 20230911 | 172600 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 78 | 20230911 | 172500 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 79 | 20230911 | 172400 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 80 | 20230911 | 172300 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 81 | 20230911 | 172200 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 82 | 20230911 | 172100 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 83 | 20230911 | 172000 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 84 | 20230911 | 171900 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 85 | 20230911 | 171800 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 86 | 20230911 | 171700 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 87 | 20230911 | 171600 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 88 | 20230911 | 171500 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 89 | 20230911 | 171400 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 90 | 20230911 | 171300 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 91 | 20230911 | 171200 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 92 | 20230911 | 171100 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 13178 |
| 93 | 20230911 | 171000 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 94 | 20230911 | 170900 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 95 | 20230911 | 170800 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 96 | 20230911 | 170700 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 97 | 20230911 | 170600 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 98 | 20230911 | 170500 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 99 | 20230911 | 170400 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 100 | 20230911 | 170300 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 101 | 20230911 | 170200 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 102 | 20230911 | 170100 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 103 | 20230911 | 170000 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 104 | 20230911 | 165900 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 105 | 20230911 | 165800 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 106 | 20230911 | 165700 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 107 | 20230911 | 165600 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 108 | 20230911 | 165500 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 109 | 20230911 | 165400 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 110 | 20230911 | 165300 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 111 | 20230911 | 165200 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 112 | 20230911 | 165100 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 113 | 20230911 | 165000 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 114 | 20230911 | 164900 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 115 | 20230911 | 164800 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 116 | 20230911 | 164700 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 117 | 20230911 | 164600 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 118 | 20230911 | 164500 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 119 | 20230911 | 164400 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 120 | 20230911 | 164300 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 121 | 20230911 | 164200 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 122 | 20230911 | 164100 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 13178 |
| 123 | 20230911 | 164000 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 124 | 20230911 | 163900 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 125 | 20230911 | 163800 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 126 | 20230911 | 163700 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 127 | 20230911 | 163600 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 128 | 20230911 | 163500 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 129 | 20230911 | 163400 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 130 | 20230911 | 163300 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 131 | 20230911 | 163200 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 132 | 20230911 | 163100 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 133 | 20230911 | 163000 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 134 | 20230911 | 162900 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 135 | 20230911 | 162800 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 136 | 20230911 | 162700 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 137 | 20230911 | 162600 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 138 | 20230911 | 162500 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 139 | 20230911 | 162400 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 140 | 20230911 | 162300 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 141 | 20230911 | 162200 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 142 | 20230911 | 162100 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 143 | 20230911 | 162000 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 144 | 20230911 | 161900 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 145 | 20230911 | 161800 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 146 | 20230911 | 161700 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 147 | 20230911 | 161600 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 148 | 20230911 | 161500 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 149 | 20230911 | 161400 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 150 | 20230911 | 161300 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 151 | 20230911 | 161200 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 152 | 20230911 | 161100 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 13178 |
| 153 | 20230911 | 161000 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 154 | 20230911 | 160900 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 155 | 20230911 | 160800 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 156 | 20230911 | 160700 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 157 | 20230911 | 160600 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 158 | 20230911 | 160500 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 159 | 20230911 | 160400 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 160 | 20230911 | 160300 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 161 | 20230911 | 160200 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 162 | 20230911 | 160100 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 163 | 20230911 | 160000 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 164 | 20230911 | 155900 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 165 | 20230911 | 155800 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 166 | 20230911 | 155700 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 167 | 20230911 | 155600 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 168 | 20230911 | 155500 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 169 | 20230911 | 155400 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 170 | 20230911 | 155300 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 171 | 20230911 | 155200 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 172 | 20230911 | 155100 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 173 | 20230911 | 155000 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 174 | 20230911 | 154900 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 175 | 20230911 | 154800 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 176 | 20230911 | 154700 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 177 | 20230911 | 154600 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 178 | 20230911 | 154500 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 179 | 20230911 | 154400 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 180 | 20230911 | 154300 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 181 | 20230911 | 154200 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 182 | 20230911 | 154100 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 13178 |
| 183 | 20230911 | 154000 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 184 | 20230911 | 153900 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 185 | 20230911 | 153800 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 186 | 20230911 | 153700 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 187 | 20230911 | 153600 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 188 | 20230911 | 153500 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 189 | 20230911 | 153400 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 190 | 20230911 | 153300 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 191 | 20230911 | 153200 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 192 | 20230911 | 153100 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 193 | 20230911 | 153000 | 16948525100 | 39450 | 39450 | 39450 | 39450 | 13178 |
| 194 | 20230911 | 152900 | 16428653000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20230911 | 152800 | 16428653000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20230911 | 152700 | 16428653000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20230911 | 152600 | 16428653000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20230911 | 152500 | 16428653000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20230911 | 152400 | 16428653000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20230911 | 152300 | 16428653000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20230911 | 152200 | 16428653000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20230911 | 152100 | 16428653000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20230911 | 152000 | 16428653000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20230911 | 151900 | 16428653000 | 39600 | 39600 | 39600 | 39550 | 1203 |
| 205 | 20230911 | 151800 | 16381056700 | 39600 | 39600 | 39600 | 39550 | 226 |
| 206 | 20230911 | 151700 | 16372114700 | 39550 | 39500 | 39600 | 39500 | 984 |
| 207 | 20230911 | 151600 | 16333200200 | 39550 | 39550 | 39550 | 39500 | 809 |
| 208 | 20230911 | 151500 | 16301206650 | 39550 | 39550 | 39550 | 39500 | 1427 |
| 209 | 20230911 | 151400 | 16244769300 | 39500 | 39500 | 39550 | 39500 | 1051 |
| 210 | 20230911 | 151300 | 16203249750 | 39550 | 39500 | 39550 | 39500 | 204 |
| 211 | 20230911 | 151200 | 16195184100 | 39500 | 39550 | 39550 | 39500 | 176 |
| 212 | 20230911 | 151100 | 16188227200 | 39500 | 39500 | 39550 | 39500 | 1122 |
| 213 | 20230911 | 151000 | 16143870400 | 39550 | 39550 | 39550 | 39500 | 1878 |
| 214 | 20230911 | 150900 | 16069673850 | 39550 | 39550 | 39550 | 39500 | 1055 |
| 215 | 20230911 | 150800 | 16027981000 | 39550 | 39550 | 39600 | 39500 | 545 |
| 216 | 20230911 | 150700 | 16006425400 | 39550 | 39600 | 39600 | 39500 | 1311 |
| 217 | 20230911 | 150600 | 15954571350 | 39600 | 39600 | 39600 | 39550 | 516 |
| 218 | 20230911 | 150500 | 15934146350 | 39550 | 39550 | 39650 | 39500 | 6085 |
| 219 | 20230911 | 150400 | 15693314800 | 39550 | 39550 | 39550 | 39500 | 866 |
| 220 | 20230911 | 150300 | 15659070700 | 39550 | 39500 | 39550 | 39500 | 284 |
| 221 | 20230911 | 150200 | 15647849150 | 39550 | 39550 | 39550 | 39500 | 314 |
| 222 | 20230911 | 150100 | 15635437250 | 39500 | 39500 | 39550 | 39500 | 1254 |
| 223 | 20230911 | 150000 | 15585878400 | 39550 | 39550 | 39550 | 39500 | 159 |
| 224 | 20230911 | 145900 | 15579596550 | 39550 | 39500 | 39550 | 39500 | 394 |
| 225 | 20230911 | 145800 | 15564028750 | 39550 | 39550 | 39550 | 39500 | 163 |
| 226 | 20230911 | 145700 | 15557584750 | 39550 | 39550 | 39600 | 39500 | 1238 |
| 227 | 20230911 | 145600 | 15508632150 | 39600 | 39600 | 39600 | 39550 | 515 |
| 228 | 20230911 | 145500 | 15488261100 | 39600 | 39550 | 39600 | 39550 | 86 |
| 229 | 20230911 | 145400 | 15484859750 | 39550 | 39600 | 39600 | 39550 | 287 |
| 230 | 20230911 | 145300 | 15473505900 | 39600 | 39600 | 39600 | 39550 | 138 |
| 231 | 20230911 | 145200 | 15468046650 | 39600 | 39550 | 39600 | 39550 | 359 |
| 232 | 20230911 | 145100 | 15453847750 | 39550 | 39550 | 39600 | 39550 | 573 |
| 233 | 20230911 | 145000 | 15431185500 | 39550 | 39600 | 39600 | 39550 | 280 |
| 234 | 20230911 | 144900 | 15420103150 | 39600 | 39600 | 39600 | 39550 | 201 |
| 235 | 20230911 | 144800 | 15412148400 | 39600 | 39600 | 39600 | 39550 | 395 |
| 236 | 20230911 | 144700 | 15396509400 | 39600 | 39600 | 39600 | 39550 | 1419 |
| 237 | 20230911 | 144600 | 15340323400 | 39600 | 39600 | 39600 | 39550 | 963 |
| 238 | 20230911 | 144500 | 15302209050 | 39600 | 39600 | 39600 | 39550 | 1272 |
| 239 | 20230911 | 144400 | 15251842900 | 39600 | 39600 | 39600 | 39550 | 747 |
| 240 | 20230911 | 144300 | 15222269300 | 39600 | 39550 | 39650 | 39550 | 398 |
| 241 | 20230911 | 144200 | 15206510450 | 39550 | 39550 | 39550 | 39500 | 368 |
| 242 | 20230911 | 144100 | 15191959050 | 39550 | 39500 | 39550 | 39500 | 473 |
| 243 | 20230911 | 144000 | 15173256900 | 39550 | 39500 | 39550 | 39500 | 472 |
| 244 | 20230911 | 143900 | 15154609350 | 39500 | 39550 | 39550 | 39500 | 883 |
| 245 | 20230911 | 143800 | 15119730800 | 39550 | 39500 | 39550 | 39500 | 161 |
| 246 | 20230911 | 143700 | 15113370250 | 39500 | 39550 | 39550 | 39500 | 683 |
| 247 | 20230911 | 143600 | 15086359850 | 39500 | 39500 | 39550 | 39500 | 159 |
| 248 | 20230911 | 143500 | 15080078800 | 39500 | 39550 | 39550 | 39500 | 1633 |
| 249 | 20230911 | 143400 | 15015573850 | 39500 | 39500 | 39550 | 39500 | 446 |
| 250 | 20230911 | 143300 | 14997944700 | 39550 | 39600 | 39600 | 39500 | 1360 |
| 251 | 20230911 | 143200 | 14944157200 | 39550 | 39600 | 39600 | 39550 | 152 |
| 252 | 20230911 | 143100 | 14938143350 | 39550 | 39600 | 39600 | 39550 | 715 |
| 253 | 20230911 | 143000 | 14909842850 | 39600 | 39600 | 39650 | 39600 | 200 |
| 254 | 20230911 | 142900 | 14901922750 | 39600 | 39600 | 39650 | 39600 | 151 |
| 255 | 20230911 | 142800 | 14895943050 | 39600 | 39550 | 39600 | 39550 | 435 |
| 256 | 20230911 | 142700 | 14878722600 | 39550 | 39550 | 39550 | 39550 | 227 |
| 257 | 20230911 | 142600 | 14869744750 | 39600 | 39550 | 39600 | 39550 | 144 |
| 258 | 20230911 | 142500 | 14864042800 | 39550 | 39600 | 39650 | 39550 | 437 |
| 259 | 20230911 | 142400 | 14846739950 | 39600 | 39600 | 39600 | 39550 | 559 |
| 260 | 20230911 | 142300 | 14824627550 | 39550 | 39550 | 39600 | 39550 | 124 |
| 261 | 20230911 | 142200 | 14819722150 | 39550 | 39600 | 39600 | 39550 | 632 |
| 262 | 20230911 | 142100 | 14794703700 | 39600 | 39600 | 39650 | 39600 | 130 |
| 263 | 20230911 | 142000 | 14789555650 | 39650 | 39650 | 39650 | 39600 | 338 |
| 264 | 20230911 | 141900 | 14776159450 | 39650 | 39600 | 39650 | 39600 | 220 |
| 265 | 20230911 | 141800 | 14767439650 | 39650 | 39600 | 39650 | 39600 | 871 |
| 266 | 20230911 | 141700 | 14732946400 | 39600 | 39650 | 39650 | 39600 | 137 |
| 267 | 20230911 | 141600 | 14727520350 | 39650 | 39600 | 39650 | 39600 | 326 |
| 268 | 20230911 | 141500 | 14714598500 | 39600 | 39600 | 39650 | 39600 | 124 |
| 269 | 20230911 | 141400 | 14709685500 | 39600 | 39550 | 39600 | 39500 | 727 |
| 270 | 20230911 | 141300 | 14680919100 | 39550 | 39550 | 39550 | 39500 | 554 |
| 271 | 20230911 | 141200 | 14659012450 | 39550 | 39550 | 39550 | 39500 | 1003 |
| 272 | 20230911 | 141100 | 14619356600 | 39550 | 39550 | 39550 | 39500 | 318 |
| 273 | 20230911 | 141000 | 14606787150 | 39550 | 39550 | 39550 | 39500 | 414 |
| 274 | 20230911 | 140900 | 14590430500 | 39500 | 39550 | 39550 | 39500 | 768 |
| 275 | 20230911 | 140800 | 14560083550 | 39550 | 39550 | 39550 | 39550 | 683 |
| 276 | 20230911 | 140700 | 14533070900 | 39550 | 39600 | 39600 | 39550 | 428 |
| 277 | 20230911 | 140600 | 14516139900 | 39600 | 39550 | 39600 | 39550 | 221 |
| 278 | 20230911 | 140500 | 14507394000 | 39550 | 39550 | 39550 | 39550 | 476 |
| 279 | 20230911 | 140400 | 14488568200 | 39550 | 39750 | 39750 | 39500 | 3109 |
| 280 | 20230911 | 140300 | 14365411100 | 39750 | 39750 | 39750 | 39700 | 134 |
| 281 | 20230911 | 140200 | 14360088850 | 39700 | 39700 | 39750 | 39700 | 181 |
| 282 | 20230911 | 140100 | 14352901800 | 39700 | 39700 | 39700 | 39700 | 893 |
| 283 | 20230911 | 140000 | 14317449700 | 39750 | 39750 | 39750 | 39700 | 270 |
| 284 | 20230911 | 135900 | 14306727350 | 39700 | 39750 | 39750 | 39700 | 468 |
| 285 | 20230911 | 135800 | 14288135550 | 39700 | 39800 | 39800 | 39700 | 2269 |
| 286 | 20230911 | 135700 | 14197874650 | 39850 | 39800 | 39850 | 39800 | 127 |
| 287 | 20230911 | 135600 | 14192814750 | 39800 | 39850 | 39850 | 39800 | 761 |
| 288 | 20230911 | 135500 | 14162499650 | 39850 | 39850 | 39900 | 39850 | 306 |
| 289 | 20230911 | 135400 | 14150305450 | 39850 | 39850 | 39850 | 39850 | 501 |
| 290 | 20230911 | 135300 | 14130340600 | 39850 | 39850 | 39900 | 39850 | 1295 |
| 291 | 20230911 | 135200 | 14078724350 | 39850 | 39850 | 39900 | 39850 | 768 |
| 292 | 20230911 | 135100 | 14048118050 | 39900 | 39900 | 39900 | 39850 | 674 |
| 293 | 20230911 | 135000 | 14021255100 | 39850 | 39850 | 39900 | 39850 | 830 |
| 294 | 20230911 | 134900 | 13988179550 | 39850 | 39850 | 39900 | 39850 | 328 |
| 295 | 20230911 | 134800 | 13975108450 | 39850 | 39750 | 39850 | 39750 | 1288 |
| 296 | 20230911 | 134700 | 13923791600 | 39800 | 39750 | 39800 | 39750 | 185 |
| 297 | 20230911 | 134600 | 13916435200 | 39750 | 39700 | 39800 | 39700 | 2433 |
| 298 | 20230911 | 134500 | 13819668850 | 39700 | 39750 | 39750 | 39700 | 701 |
| 299 | 20230911 | 134400 | 13791807800 | 39750 | 39750 | 39750 | 39700 | 345 |
| 300 | 20230911 | 134300 | 13778106000 | 39750 | 39750 | 39750 | 39700 | 183 |
| 301 | 20230911 | 134200 | 13770835100 | 39750 | 39750 | 39750 | 39700 | 171 |
| 302 | 20230911 | 134100 | 13764040350 | 39750 | 39750 | 39750 | 39700 | 1381 |
| 303 | 20230911 | 134000 | 13709162550 | 39750 | 39700 | 39750 | 39650 | 1870 |
| 304 | 20230911 | 133900 | 13634914700 | 39700 | 39700 | 39700 | 39650 | 835 |
| 305 | 20230911 | 133800 | 13601783150 | 39650 | 39650 | 39700 | 39650 | 1189 |
| 306 | 20230911 | 133700 | 13554634050 | 39650 | 39650 | 39700 | 39650 | 1150 |
| 307 | 20230911 | 133600 | 13509036500 | 39650 | 39600 | 39650 | 39600 | 963 |
| 308 | 20230911 | 133500 | 13470860250 | 39600 | 39550 | 39600 | 39550 | 1146 |
| 309 | 20230911 | 133400 | 13425478750 | 39600 | 39500 | 39600 | 39500 | 858 |
| 310 | 20230911 | 133300 | 13391545950 | 39500 | 39500 | 39550 | 39450 | 358 |
| 311 | 20230911 | 133200 | 13377408600 | 39500 | 39500 | 39500 | 39450 | 283 |
| 312 | 20230911 | 133100 | 13366234450 | 39500 | 39500 | 39500 | 39450 | 395 |
| 313 | 20230911 | 133000 | 13350643850 | 39450 | 39500 | 39500 | 39400 | 925 |
| 314 | 20230911 | 132900 | 13314159800 | 39500 | 39550 | 39550 | 39450 | 565 |
| 315 | 20230911 | 132800 | 13291843350 | 39550 | 39400 | 39550 | 39400 | 960 |
| 316 | 20230911 | 132700 | 13253935350 | 39450 | 39350 | 39450 | 39300 | 499 |
| 317 | 20230911 | 132600 | 13234290600 | 39350 | 39300 | 39400 | 39300 | 1750 |
| 318 | 20230911 | 132500 | 13165382400 | 39350 | 39300 | 39350 | 39250 | 502 |
| 319 | 20230911 | 132400 | 13145655200 | 39300 | 39300 | 39300 | 39300 | 254 |
| 320 | 20230911 | 132300 | 13135673000 | 39300 | 39250 | 39300 | 39250 | 157 |
| 321 | 20230911 | 132200 | 13129506600 | 39250 | 39300 | 39350 | 39250 | 542 |
| 322 | 20230911 | 132100 | 13108211800 | 39300 | 39300 | 39300 | 39300 | 382 |
| 323 | 20230911 | 132000 | 13093199200 | 39350 | 39300 | 39350 | 39250 | 53 |
| 324 | 20230911 | 131900 | 13091116500 | 39250 | 39300 | 39300 | 39250 | 237 |
| 325 | 20230911 | 131800 | 13081806150 | 39250 | 39300 | 39300 | 39250 | 370 |
| 326 | 20230911 | 131700 | 13067271150 | 39300 | 39250 | 39300 | 39250 | 66 |
| 327 | 20230911 | 131600 | 13064679950 | 39250 | 39250 | 39250 | 39250 | 179 |
| 328 | 20230911 | 131500 | 13057654200 | 39250 | 39250 | 39250 | 39200 | 224 |
| 329 | 20230911 | 131400 | 13048865950 | 39250 | 39250 | 39250 | 39200 | 359 |
| 330 | 20230911 | 131300 | 13034787450 | 39250 | 39300 | 39300 | 39250 | 679 |
| 331 | 20230911 | 131200 | 13008136600 | 39300 | 39100 | 39300 | 39050 | 7013 |
| 332 | 20230911 | 131100 | 12733290550 | 39100 | 39100 | 39100 | 39050 | 1420 |
| 333 | 20230911 | 131000 | 12677768850 | 39100 | 39100 | 39100 | 39050 | 594 |
| 334 | 20230911 | 130900 | 12654543600 | 39100 | 39150 | 39150 | 39100 | 463 |
| 335 | 20230911 | 130800 | 12636439200 | 39150 | 39200 | 39250 | 39100 | 4303 |
| 336 | 20230911 | 130700 | 12468091600 | 39250 | 39200 | 39250 | 39200 | 491 |
| 337 | 20230911 | 130600 | 12448843450 | 39200 | 39200 | 39200 | 39200 | 267 |
| 338 | 20230911 | 130500 | 12438377050 | 39200 | 39200 | 39250 | 39200 | 554 |
| 339 | 20230911 | 130400 | 12416660150 | 39200 | 39200 | 39250 | 39200 | 556 |
| 340 | 20230911 | 130300 | 12394852500 | 39200 | 39200 | 39250 | 39200 | 612 |
| 341 | 20230911 | 130200 | 12370854700 | 39250 | 39250 | 39250 | 39200 | 402 |
| 342 | 20230911 | 130100 | 12355078700 | 39250 | 39250 | 39250 | 39200 | 272 |
| 343 | 20230911 | 130000 | 12344405700 | 39250 | 39200 | 39250 | 39200 | 282 |
| 344 | 20230911 | 125900 | 12333342750 | 39250 | 39200 | 39250 | 39200 | 366 |
| 345 | 20230911 | 125800 | 12318992200 | 39200 | 39200 | 39250 | 39200 | 200 |
| 346 | 20230911 | 125700 | 12311149600 | 39250 | 39250 | 39250 | 39150 | 784 |
| 347 | 20230911 | 125600 | 12280383750 | 39250 | 39200 | 39250 | 39150 | 1077 |
| 348 | 20230911 | 125500 | 12238212250 | 39200 | 39250 | 39300 | 39150 | 1403 |
| 349 | 20230911 | 125400 | 12183223550 | 39250 | 39250 | 39300 | 39200 | 372 |
| 350 | 20230911 | 125300 | 12168626850 | 39250 | 39200 | 39250 | 39200 | 284 |
| 351 | 20230911 | 125200 | 12157494000 | 39200 | 39250 | 39300 | 39150 | 1199 |
| 352 | 20230911 | 125100 | 12110451350 | 39150 | 39300 | 39300 | 39150 | 784 |
| 353 | 20230911 | 125000 | 12079712750 | 39250 | 39300 | 39300 | 39200 | 657 |
| 354 | 20230911 | 124900 | 12053924550 | 39300 | 39300 | 39300 | 39250 | 277 |
| 355 | 20230911 | 124800 | 12043041700 | 39300 | 39300 | 39300 | 39250 | 263 |
| 356 | 20230911 | 124700 | 12032706300 | 39300 | 39300 | 39350 | 39250 | 613 |
| 357 | 20230911 | 124600 | 12008621850 | 39300 | 39300 | 39350 | 39300 | 465 |
| 358 | 20230911 | 124500 | 11990342300 | 39350 | 39350 | 39400 | 39300 | 2160 |
| 359 | 20230911 | 124400 | 11905277950 | 39350 | 39400 | 39450 | 39350 | 1259 |
| 360 | 20230911 | 124300 | 11855683300 | 39400 | 39350 | 39450 | 39350 | 2079 |
| 361 | 20230911 | 124200 | 11773819400 | 39350 | 39250 | 39350 | 39250 | 1354 |
| 362 | 20230911 | 124100 | 11720617700 | 39250 | 39150 | 39250 | 39150 | 1043 |
| 363 | 20230911 | 124000 | 11679745950 | 39200 | 39100 | 39200 | 39100 | 429 |
| 364 | 20230911 | 123900 | 11662955150 | 39100 | 39100 | 39150 | 39050 | 3371 |
| 365 | 20230911 | 123800 | 11531176800 | 39100 | 39050 | 39100 | 39050 | 702 |
| 366 | 20230911 | 123700 | 11503763400 | 39050 | 39050 | 39100 | 39050 | 242 |
| 367 | 20230911 | 123600 | 11494308300 | 39050 | 39050 | 39100 | 39050 | 923 |
| 368 | 20230911 | 123500 | 11458262450 | 39050 | 39050 | 39050 | 39000 | 793 |
| 369 | 20230911 | 123400 | 11427309400 | 39000 | 39050 | 39050 | 39000 | 836 |
| 370 | 20230911 | 123300 | 11394683550 | 39000 | 39050 | 39050 | 39000 | 3015 |
| 371 | 20230911 | 123200 | 11276981800 | 39050 | 39050 | 39100 | 39050 | 4150 |
| 372 | 20230911 | 123100 | 11114921050 | 39100 | 39100 | 39100 | 39050 | 853 |
| 373 | 20230911 | 123000 | 11081588550 | 39100 | 39150 | 39150 | 39100 | 955 |
| 374 | 20230911 | 122900 | 11044245350 | 39100 | 39100 | 39150 | 39100 | 1550 |
| 375 | 20230911 | 122800 | 10983635000 | 39100 | 39150 | 39150 | 39100 | 395 |
| 376 | 20230911 | 122700 | 10968181700 | 39150 | 39150 | 39150 | 39100 | 1234 |
| 377 | 20230911 | 122600 | 10919919450 | 39100 | 39150 | 39150 | 39100 | 1944 |
| 378 | 20230911 | 122500 | 10843898050 | 39150 | 39150 | 39150 | 39100 | 630 |
| 379 | 20230911 | 122400 | 10819251350 | 39100 | 39150 | 39200 | 39100 | 1753 |
| 380 | 20230911 | 122300 | 10750653550 | 39150 | 39150 | 39150 | 39100 | 1399 |
| 381 | 20230911 | 122200 | 10695886600 | 39150 | 39150 | 39200 | 39150 | 2158 |
| 382 | 20230911 | 122100 | 10611393500 | 39200 | 39150 | 39200 | 39150 | 1129 |
| 383 | 20230911 | 122000 | 10567182800 | 39200 | 39350 | 39350 | 39200 | 7215 |
| 384 | 20230911 | 121900 | 10284000250 | 39350 | 39400 | 39450 | 39350 | 2995 |
| 385 | 20230911 | 121800 | 10166089250 | 39450 | 39500 | 39550 | 39400 | 20274 |
| 386 | 20230911 | 121700 | 9365688800 | 39500 | 39550 | 39550 | 39500 | 1405 |
| 387 | 20230911 | 121600 | 9310162550 | 39550 | 39550 | 39550 | 39500 | 738 |
| 388 | 20230911 | 121500 | 9280983550 | 39500 | 39600 | 39600 | 39500 | 5501 |
| 389 | 20230911 | 121400 | 9063427900 | 39600 | 39550 | 39600 | 39550 | 581 |
| 390 | 20230911 | 121300 | 9040445350 | 39550 | 39600 | 39600 | 39550 | 1854 |
| 391 | 20230911 | 121200 | 8967118000 | 39600 | 39600 | 39600 | 39550 | 557 |
| 392 | 20230911 | 121100 | 8945087450 | 39550 | 39650 | 39650 | 39550 | 4756 |
| 393 | 20230911 | 121000 | 8756757550 | 39600 | 39600 | 39600 | 39600 | 924 |
| 394 | 20230911 | 120900 | 8720167150 | 39650 | 39650 | 39650 | 39600 | 559 |
| 395 | 20230911 | 120800 | 8698029150 | 39650 | 39600 | 39650 | 39600 | 1570 |
| 396 | 20230911 | 120700 | 8635856450 | 39600 | 39600 | 39650 | 39600 | 436 |
| 397 | 20230911 | 120600 | 8618587350 | 39600 | 39650 | 39650 | 39600 | 132 |
| 398 | 20230911 | 120500 | 8613357150 | 39650 | 39600 | 39650 | 39600 | 69 |
| 399 | 20230911 | 120400 | 8610624300 | 39650 | 39650 | 39650 | 39650 | 98 |
| 400 | 20230911 | 120300 | 8606738600 | 39650 | 39650 | 39650 | 39600 | 296 |
| 401 | 20230911 | 120200 | 8595005300 | 39650 | 39650 | 39650 | 39600 | 669 |
| 402 | 20230911 | 120100 | 8568482450 | 39650 | 39600 | 39650 | 39600 | 357 |
| 403 | 20230911 | 120000 | 8554330500 | 39600 | 39650 | 39650 | 39600 | 755 |
| 404 | 20230911 | 115900 | 8524397750 | 39650 | 39650 | 39650 | 39600 | 216 |
| 405 | 20230911 | 115800 | 8515836600 | 39600 | 39650 | 39650 | 39600 | 462 |
| 406 | 20230911 | 115700 | 8497538050 | 39600 | 39650 | 39650 | 39600 | 174 |
| 407 | 20230911 | 115600 | 8490639000 | 39650 | 39650 | 39650 | 39650 | 129 |
| 408 | 20230911 | 115500 | 8485524150 | 39650 | 39650 | 39700 | 39650 | 337 |
| 409 | 20230911 | 115400 | 8472161950 | 39650 | 39650 | 39700 | 39650 | 1020 |
| 410 | 20230911 | 115300 | 8431718700 | 39650 | 39650 | 39650 | 39650 | 2512 |
| 411 | 20230911 | 115200 | 8332117900 | 39700 | 39700 | 39700 | 39650 | 251 |
| 412 | 20230911 | 115100 | 8322163100 | 39700 | 39700 | 39700 | 39650 | 146 |
| 413 | 20230911 | 115000 | 8316372450 | 39700 | 39650 | 39700 | 39650 | 370 |
| 414 | 20230911 | 114900 | 8301700300 | 39650 | 39650 | 39700 | 39650 | 1892 |
| 415 | 20230911 | 114800 | 8226682200 | 39700 | 39700 | 39700 | 39650 | 186 |
| 416 | 20230911 | 114700 | 8219301000 | 39700 | 39650 | 39700 | 39650 | 776 |
| 417 | 20230911 | 114600 | 8188532200 | 39650 | 39650 | 39650 | 39650 | 198 |
| 418 | 20230911 | 114500 | 8180681500 | 39650 | 39700 | 39700 | 39650 | 194 |
| 419 | 20230911 | 114400 | 8172983650 | 39650 | 39700 | 39700 | 39650 | 128 |
| 420 | 20230911 | 114300 | 8167907400 | 39700 | 39650 | 39700 | 39650 | 173 |
| 421 | 20230911 | 114200 | 8161044750 | 39650 | 39700 | 39700 | 39650 | 1043 |
| 422 | 20230911 | 114100 | 8119688450 | 39700 | 39700 | 39700 | 39650 | 101 |
| 423 | 20230911 | 114000 | 8115682050 | 39700 | 39700 | 39700 | 39650 | 524 |
| 424 | 20230911 | 113900 | 8094882750 | 39700 | 39650 | 39700 | 39650 | 95 |
| 425 | 20230911 | 113800 | 8091114250 | 39650 | 39650 | 39700 | 39650 | 371 |
| 426 | 20230911 | 113700 | 8076404050 | 39700 | 39700 | 39700 | 39650 | 240 |
| 427 | 20230911 | 113600 | 8066884150 | 39650 | 39700 | 39700 | 39650 | 366 |
| 428 | 20230911 | 113500 | 8052361950 | 39700 | 39700 | 39700 | 39650 | 72 |
| 429 | 20230911 | 113400 | 8049504700 | 39650 | 39700 | 39700 | 39650 | 130 |
| 430 | 20230911 | 113300 | 8044348950 | 39700 | 39700 | 39700 | 39650 | 455 |
| 431 | 20230911 | 113200 | 8026289500 | 39650 | 39650 | 39700 | 39650 | 66 |
| 432 | 20230911 | 113100 | 8023671150 | 39650 | 39700 | 39700 | 39650 | 420 |
| 433 | 20230911 | 113000 | 8007004500 | 39700 | 39700 | 39700 | 39650 | 212 |
| 434 | 20230911 | 112900 | 7998591350 | 39700 | 39700 | 39700 | 39650 | 360 |
| 435 | 20230911 | 112800 | 7984312650 | 39700 | 39650 | 39700 | 39650 | 474 |
| 436 | 20230911 | 112700 | 7965496950 | 39650 | 39650 | 39700 | 39650 | 1496 |
| 437 | 20230911 | 112600 | 7906118400 | 39650 | 39700 | 39700 | 39650 | 494 |
| 438 | 20230911 | 112500 | 7886521350 | 39700 | 39650 | 39700 | 39650 | 273 |
| 439 | 20230911 | 112400 | 7875687250 | 39700 | 39650 | 39700 | 39650 | 106 |
| 440 | 20230911 | 112300 | 7871484050 | 39650 | 39700 | 39700 | 39650 | 101 |
| 441 | 20230911 | 112200 | 7867479300 | 39650 | 39650 | 39700 | 39650 | 102 |
| 442 | 20230911 | 112100 | 7863433650 | 39700 | 39650 | 39700 | 39650 | 137 |
| 443 | 20230911 | 112000 | 7858000550 | 39650 | 39700 | 39700 | 39650 | 697 |
| 444 | 20230911 | 111900 | 7830363100 | 39700 | 39650 | 39700 | 39650 | 633 |
| 445 | 20230911 | 111800 | 7805264000 | 39650 | 39650 | 39650 | 39650 | 229 |
| 446 | 20230911 | 111700 | 7796184150 | 39650 | 39650 | 39700 | 39650 | 55 |
| 447 | 20230911 | 111600 | 7794002800 | 39650 | 39700 | 39700 | 39650 | 92 |
| 448 | 20230911 | 111500 | 7790353900 | 39700 | 39650 | 39700 | 39650 | 145 |
| 449 | 20230911 | 111400 | 7784600450 | 39700 | 39700 | 39700 | 39650 | 359 |
| 450 | 20230911 | 111300 | 7770348550 | 39700 | 39700 | 39700 | 39700 | 247 |
| 451 | 20230911 | 111200 | 7760542650 | 39750 | 39700 | 39750 | 39700 | 1507 |
| 452 | 20230911 | 111100 | 7700712500 | 39700 | 39700 | 39750 | 39700 | 325 |
| 453 | 20230911 | 111000 | 7687809450 | 39750 | 39750 | 39750 | 39700 | 159 |
| 454 | 20230911 | 110900 | 7681496200 | 39700 | 39750 | 39750 | 39700 | 814 |
| 455 | 20230911 | 110800 | 7649171150 | 39750 | 39750 | 39750 | 39700 | 485 |
| 456 | 20230911 | 110700 | 7629895400 | 39750 | 39750 | 39750 | 39700 | 174 |
| 457 | 20230911 | 110600 | 7622981950 | 39700 | 39700 | 39700 | 39700 | 1728 |
| 458 | 20230911 | 110500 | 7554380350 | 39700 | 39650 | 39700 | 39650 | 578 |
| 459 | 20230911 | 110400 | 7531443050 | 39650 | 39700 | 39700 | 39650 | 1134 |
| 460 | 20230911 | 110300 | 7486469250 | 39700 | 39700 | 39700 | 39650 | 234 |
| 461 | 20230911 | 110200 | 7477180200 | 39650 | 39650 | 39700 | 39650 | 431 |
| 462 | 20230911 | 110100 | 7460089800 | 39650 | 39700 | 39700 | 39650 | 84 |
| 463 | 20230911 | 110000 | 7456758400 | 39700 | 39700 | 39700 | 39650 | 98 |
| 464 | 20230911 | 105900 | 7452870900 | 39700 | 39650 | 39700 | 39600 | 631 |
| 465 | 20230911 | 105800 | 7427862250 | 39600 | 39700 | 39700 | 39600 | 466 |
| 466 | 20230911 | 105700 | 7409391700 | 39650 | 39650 | 39700 | 39650 | 873 |
| 467 | 20230911 | 105600 | 7374776800 | 39650 | 39700 | 39700 | 39650 | 540 |
| 468 | 20230911 | 105500 | 7353365750 | 39650 | 39650 | 39700 | 39650 | 204 |
| 469 | 20230911 | 105400 | 7345276950 | 39650 | 39700 | 39700 | 39650 | 872 |
| 470 | 20230911 | 105300 | 7310696400 | 39650 | 39700 | 39700 | 39650 | 487 |
| 471 | 20230911 | 105200 | 7291367600 | 39650 | 39650 | 39650 | 39600 | 1064 |
| 472 | 20230911 | 105100 | 7249186100 | 39650 | 39650 | 39650 | 39600 | 591 |
| 473 | 20230911 | 105000 | 7225758750 | 39650 | 39650 | 39650 | 39600 | 1189 |
| 474 | 20230911 | 104900 | 7178654000 | 39650 | 39650 | 39650 | 39600 | 368 |
| 475 | 20230911 | 104800 | 7164067550 | 39650 | 39600 | 39650 | 39600 | 550 |
| 476 | 20230911 | 104700 | 7142282750 | 39600 | 39600 | 39650 | 39600 | 234 |
| 477 | 20230911 | 104600 | 7133012750 | 39650 | 39650 | 39650 | 39600 | 687 |
| 478 | 20230911 | 104500 | 7105785700 | 39650 | 39650 | 39700 | 39600 | 407 |
| 479 | 20230911 | 104400 | 7089648050 | 39700 | 39650 | 39700 | 39650 | 88 |
| 480 | 20230911 | 104300 | 7086158600 | 39650 | 39700 | 39700 | 39600 | 297 |
| 481 | 20230911 | 104200 | 7074383750 | 39700 | 39650 | 39700 | 39600 | 647 |
| 482 | 20230911 | 104100 | 7048745450 | 39650 | 39550 | 39700 | 39550 | 1273 |
| 483 | 20230911 | 104000 | 6998321150 | 39550 | 39600 | 39650 | 39550 | 5960 |
| 484 | 20230911 | 103900 | 6762559350 | 39600 | 39650 | 39650 | 39600 | 400 |
| 485 | 20230911 | 103800 | 6746718800 | 39600 | 39600 | 39650 | 39550 | 2275 |
| 486 | 20230911 | 103700 | 6656638250 | 39650 | 39600 | 39650 | 39600 | 942 |
| 487 | 20230911 | 103600 | 6619309450 | 39600 | 39650 | 39650 | 39600 | 935 |
| 488 | 20230911 | 103500 | 6582239850 | 39650 | 39650 | 39650 | 39600 | 269 |
| 489 | 20230911 | 103400 | 6571581550 | 39650 | 39650 | 39650 | 39600 | 1113 |
| 490 | 20230911 | 103300 | 6527487250 | 39600 | 39600 | 39650 | 39600 | 1885 |
| 491 | 20230911 | 103200 | 6452833250 | 39650 | 39650 | 39650 | 39600 | 911 |
| 492 | 20230911 | 103100 | 6416751800 | 39650 | 39650 | 39650 | 39600 | 495 |
| 493 | 20230911 | 103000 | 6397139100 | 39650 | 39650 | 39700 | 39600 | 2203 |
| 494 | 20230911 | 102900 | 6309843450 | 39650 | 39650 | 39700 | 39650 | 2488 |
| 495 | 20230911 | 102800 | 6211184250 | 39650 | 39700 | 39700 | 39650 | 481 |
| 496 | 20230911 | 102700 | 6192104700 | 39650 | 39700 | 39700 | 39650 | 842 |
| 497 | 20230911 | 102600 | 6158708700 | 39700 | 39700 | 39700 | 39700 | 376 |
| 498 | 20230911 | 102500 | 6143781500 | 39700 | 39700 | 39750 | 39700 | 822 |
| 499 | 20230911 | 102400 | 6111146500 | 39700 | 39700 | 39750 | 39700 | 312 |
| 500 | 20230911 | 102300 | 6098754650 | 39750 | 39750 | 39750 | 39700 | 1292 |
| 501 | 20230911 | 102200 | 6047458900 | 39700 | 39750 | 39750 | 39700 | 941 |
| 502 | 20230911 | 102100 | 6010098150 | 39750 | 39800 | 39800 | 39700 | 1661 |
| 503 | 20230911 | 102000 | 5944056100 | 39800 | 39750 | 39800 | 39750 | 277 |
| 504 | 20230911 | 101900 | 5933033800 | 39800 | 39800 | 39800 | 39650 | 1207 |
| 505 | 20230911 | 101800 | 5885095700 | 39800 | 39850 | 39850 | 39800 | 115 |
| 506 | 20230911 | 101700 | 5880517850 | 39850 | 39750 | 39850 | 39700 | 2692 |
| 507 | 20230911 | 101600 | 5773589800 | 39750 | 39700 | 39750 | 39700 | 842 |
| 508 | 20230911 | 101500 | 5740150950 | 39700 | 39850 | 39850 | 39700 | 323 |
| 509 | 20230911 | 101400 | 5727310350 | 39750 | 39850 | 39850 | 39750 | 950 |
| 510 | 20230911 | 101300 | 5689500050 | 39850 | 39700 | 39850 | 39650 | 2571 |
| 511 | 20230911 | 101200 | 5587261150 | 39650 | 39650 | 39700 | 39650 | 1348 |
| 512 | 20230911 | 101100 | 5533781950 | 39650 | 39700 | 39700 | 39650 | 2912 |
| 513 | 20230911 | 101000 | 5418314400 | 39650 | 39700 | 39700 | 39650 | 840 |
| 514 | 20230911 | 100900 | 5385002600 | 39700 | 39750 | 39750 | 39700 | 1403 |
| 515 | 20230911 | 100800 | 5329300400 | 39700 | 39700 | 39750 | 39700 | 1022 |
| 516 | 20230911 | 100700 | 5288702450 | 39700 | 39700 | 39750 | 39700 | 818 |
| 517 | 20230911 | 100600 | 5256227600 | 39700 | 39750 | 39750 | 39700 | 1010 |
| 518 | 20230911 | 100500 | 5216126750 | 39700 | 39700 | 39750 | 39700 | 421 |
| 519 | 20230911 | 100400 | 5199409650 | 39700 | 39700 | 39700 | 39700 | 574 |
| 520 | 20230911 | 100300 | 5176621850 | 39700 | 39700 | 39750 | 39700 | 1206 |
| 521 | 20230911 | 100200 | 5128743350 | 39700 | 39750 | 39750 | 39700 | 788 |
| 522 | 20230911 | 100100 | 5097440500 | 39750 | 39700 | 39750 | 39650 | 988 |
| 523 | 20230911 | 100000 | 5058219200 | 39700 | 39800 | 39800 | 39700 | 4112 |
| 524 | 20230911 | 095900 | 4894921450 | 39750 | 39750 | 39800 | 39750 | 2007 |
| 525 | 20230911 | 095800 | 4815132000 | 39800 | 39850 | 39850 | 39750 | 7377 |
| 526 | 20230911 | 095700 | 4521530650 | 39850 | 39850 | 39850 | 39800 | 607 |
| 527 | 20230911 | 095600 | 4497350950 | 39850 | 39850 | 39850 | 39800 | 926 |
| 528 | 20230911 | 095500 | 4460481100 | 39850 | 39850 | 39850 | 39800 | 573 |
| 529 | 20230911 | 095400 | 4437661900 | 39850 | 39850 | 39850 | 39800 | 750 |
| 530 | 20230911 | 095300 | 4407795300 | 39850 | 39800 | 39850 | 39800 | 373 |
| 531 | 20230911 | 095200 | 4392936900 | 39800 | 39850 | 39850 | 39800 | 1379 |
| 532 | 20230911 | 095100 | 4338034900 | 39850 | 39850 | 39850 | 39800 | 2270 |
| 533 | 20230911 | 095000 | 4247666800 | 39850 | 39850 | 39900 | 39850 | 1005 |
| 534 | 20230911 | 094900 | 4207613800 | 39900 | 39900 | 39950 | 39850 | 777 |
| 535 | 20230911 | 094800 | 4176616150 | 39900 | 39900 | 39950 | 39900 | 494 |
| 536 | 20230911 | 094700 | 4156902950 | 39900 | 39900 | 39950 | 39850 | 3714 |
| 537 | 20230911 | 094600 | 4008724150 | 39900 | 39900 | 39900 | 39850 | 1104 |
| 538 | 20230911 | 094500 | 3964710550 | 39900 | 39850 | 39900 | 39850 | 588 |
| 539 | 20230911 | 094400 | 3941273400 | 39850 | 39900 | 39950 | 39850 | 6654 |
| 540 | 20230911 | 094300 | 3675942750 | 39900 | 39950 | 39950 | 39900 | 209 |
| 541 | 20230911 | 094200 | 3667599950 | 39950 | 39950 | 39950 | 39900 | 290 |
| 542 | 20230911 | 094100 | 3656019300 | 39950 | 40000 | 40000 | 39900 | 941 |
| 543 | 20230911 | 094000 | 3618425900 | 39950 | 39950 | 39950 | 39900 | 1250 |
| 544 | 20230911 | 093900 | 3568532250 | 39950 | 39950 | 39950 | 39900 | 870 |
| 545 | 20230911 | 093800 | 3533779850 | 39900 | 39950 | 40000 | 39900 | 1255 |
| 546 | 20230911 | 093700 | 3483644500 | 39950 | 39950 | 39950 | 39900 | 432 |
| 547 | 20230911 | 093600 | 3466386900 | 39950 | 39950 | 39950 | 39900 | 576 |
| 548 | 20230911 | 093500 | 3443377200 | 39950 | 40000 | 40000 | 39950 | 559 |
| 549 | 20230911 | 093400 | 3421042300 | 40000 | 39900 | 40000 | 39900 | 1027 |
| 550 | 20230911 | 093300 | 3380015900 | 39950 | 39950 | 40000 | 39900 | 1472 |
| 551 | 20230911 | 093200 | 3321223600 | 40000 | 39950 | 40000 | 39950 | 881 |
| 552 | 20230911 | 093100 | 3286014650 | 40000 | 39950 | 40000 | 39950 | 2305 |
| 553 | 20230911 | 093000 | 3193926550 | 40000 | 40000 | 40000 | 39950 | 3235 |
| 554 | 20230911 | 092900 | 3064526900 | 40000 | 40050 | 40050 | 40000 | 926 |
| 555 | 20230911 | 092800 | 3027482450 | 40000 | 40000 | 40050 | 40000 | 610 |
| 556 | 20230911 | 092700 | 3003071500 | 40000 | 40050 | 40100 | 40000 | 2880 |
| 557 | 20230911 | 092600 | 2887810500 | 40050 | 40150 | 40150 | 40050 | 2184 |
| 558 | 20230911 | 092500 | 2800259200 | 40150 | 40150 | 40200 | 40100 | 1019 |
| 559 | 20230911 | 092400 | 2759360500 | 40150 | 40200 | 40200 | 40150 | 426 |
| 560 | 20230911 | 092300 | 2742245100 | 40200 | 40150 | 40200 | 40100 | 522 |
| 561 | 20230911 | 092200 | 2721281800 | 40150 | 40100 | 40200 | 40100 | 1030 |
| 562 | 20230911 | 092100 | 2679934750 | 40100 | 40100 | 40150 | 40050 | 1646 |
| 563 | 20230911 | 092000 | 2613935650 | 40100 | 40050 | 40100 | 40000 | 739 |
| 564 | 20230911 | 091900 | 2584345600 | 40000 | 40050 | 40050 | 40000 | 769 |
| 565 | 20230911 | 091800 | 2553552300 | 40000 | 40050 | 40050 | 40000 | 745 |
| 566 | 20230911 | 091700 | 2523734950 | 40050 | 40050 | 40100 | 40000 | 394 |
| 567 | 20230911 | 091600 | 2507961450 | 40050 | 40050 | 40100 | 40000 | 2358 |
| 568 | 20230911 | 091500 | 2413525100 | 40050 | 40100 | 40100 | 40050 | 1157 |
| 569 | 20230911 | 091400 | 2367170550 | 40100 | 40050 | 40100 | 40050 | 597 |
| 570 | 20230911 | 091300 | 2343254650 | 40050 | 39950 | 40100 | 39950 | 2716 |
| 571 | 20230911 | 091200 | 2234601150 | 39950 | 39850 | 40000 | 39850 | 2308 |
| 572 | 20230911 | 091100 | 2142348550 | 39950 | 39800 | 39950 | 39800 | 6586 |
| 573 | 20230911 | 091000 | 1879983350 | 39850 | 40100 | 40100 | 39850 | 13833 |
| 574 | 20230911 | 090900 | 1326747400 | 40100 | 40100 | 40150 | 40050 | 1705 |
| 575 | 20230911 | 090800 | 1258378200 | 40150 | 40100 | 40150 | 40050 | 1217 |
| 576 | 20230911 | 090700 | 1209563450 | 40100 | 40100 | 40150 | 40050 | 3908 |
| 577 | 20230911 | 090600 | 1052851500 | 40100 | 40200 | 40200 | 40100 | 2589 |
| 578 | 20230911 | 090500 | 948869900 | 40150 | 40300 | 40300 | 40150 | 3460 |
| 579 | 20230911 | 090400 | 809739900 | 40300 | 40350 | 40350 | 40250 | 2563 |
| 580 | 20230911 | 090300 | 706410250 | 40350 | 40400 | 40450 | 40300 | 2937 |
| 581 | 20230911 | 090200 | 587911100 | 40450 | 40700 | 40700 | 40400 | 6064 |
| 582 | 20230911 | 090100 | 342279500 | 40700 | 40550 | 40800 | 40550 | 1495 |
| 583 | 20230911 | 090000 | 281525750 | 40550 | 40600 | 40600 | 40500 | 6827 |