32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190400 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 4674 |
| 3 | 20230914 | 190300 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 4 | 20230914 | 190200 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 5 | 20230914 | 190100 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 6 | 20230914 | 190000 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 7 | 20230914 | 185900 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 8 | 20230914 | 185800 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 9 | 20230914 | 185700 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 10 | 20230914 | 185600 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 11 | 20230914 | 185500 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 12 | 20230914 | 185400 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 13 | 20230914 | 185300 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 14 | 20230914 | 185200 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 15 | 20230914 | 185100 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 16 | 20230914 | 185000 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 17 | 20230914 | 184900 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 18 | 20230914 | 184800 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 19 | 20230914 | 184700 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 20 | 20230914 | 184600 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 21 | 20230914 | 184500 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 22 | 20230914 | 184400 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 23 | 20230914 | 184300 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 24 | 20230914 | 184200 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 25 | 20230914 | 184100 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 26 | 20230914 | 184000 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 27 | 20230914 | 183900 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 28 | 20230914 | 183800 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 29 | 20230914 | 183700 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 30 | 20230914 | 183600 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 31 | 20230914 | 183500 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 32 | 20230914 | 183400 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 4674 |
| 33 | 20230914 | 183300 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 34 | 20230914 | 183200 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 35 | 20230914 | 183100 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 36 | 20230914 | 183000 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 37 | 20230914 | 182900 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 38 | 20230914 | 182800 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 39 | 20230914 | 182700 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 40 | 20230914 | 182600 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 41 | 20230914 | 182500 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 42 | 20230914 | 182400 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 43 | 20230914 | 182300 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 44 | 20230914 | 182200 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 45 | 20230914 | 182100 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 46 | 20230914 | 182000 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 47 | 20230914 | 181900 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 48 | 20230914 | 181800 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 49 | 20230914 | 181700 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 50 | 20230914 | 181600 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 51 | 20230914 | 181500 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 52 | 20230914 | 181400 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 53 | 20230914 | 181300 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 54 | 20230914 | 181200 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 55 | 20230914 | 181100 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 56 | 20230914 | 181000 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 57 | 20230914 | 180900 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 58 | 20230914 | 180800 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 59 | 20230914 | 180700 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 60 | 20230914 | 180600 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 61 | 20230914 | 180500 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 62 | 20230914 | 180400 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 4674 |
| 63 | 20230914 | 180300 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 64 | 20230914 | 180200 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 65 | 20230914 | 180100 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 66 | 20230914 | 180000 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 67 | 20230914 | 175900 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 68 | 20230914 | 175800 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 69 | 20230914 | 175700 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 70 | 20230914 | 175600 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 71 | 20230914 | 175500 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 72 | 20230914 | 175400 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 73 | 20230914 | 175300 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 74 | 20230914 | 175200 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 75 | 20230914 | 175100 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 76 | 20230914 | 175000 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 77 | 20230914 | 174900 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 78 | 20230914 | 174800 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 79 | 20230914 | 174700 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 80 | 20230914 | 174600 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 81 | 20230914 | 174500 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 82 | 20230914 | 174400 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 83 | 20230914 | 174300 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 84 | 20230914 | 174200 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 85 | 20230914 | 174100 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 86 | 20230914 | 174000 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 87 | 20230914 | 173900 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 88 | 20230914 | 173800 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 89 | 20230914 | 173700 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 90 | 20230914 | 173600 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 91 | 20230914 | 173500 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 92 | 20230914 | 173400 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 4674 |
| 93 | 20230914 | 173300 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 94 | 20230914 | 173200 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 95 | 20230914 | 173100 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 96 | 20230914 | 173000 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 97 | 20230914 | 172900 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 98 | 20230914 | 172800 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 99 | 20230914 | 172700 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 100 | 20230914 | 172600 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 101 | 20230914 | 172500 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 102 | 20230914 | 172400 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 103 | 20230914 | 172300 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 104 | 20230914 | 172200 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 105 | 20230914 | 172100 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 106 | 20230914 | 172000 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 107 | 20230914 | 171900 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 108 | 20230914 | 171800 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 109 | 20230914 | 171700 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 110 | 20230914 | 171600 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 111 | 20230914 | 171500 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 112 | 20230914 | 171400 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 113 | 20230914 | 171300 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 114 | 20230914 | 171200 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 115 | 20230914 | 171100 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 116 | 20230914 | 171000 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 117 | 20230914 | 170900 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 118 | 20230914 | 170800 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 119 | 20230914 | 170700 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 120 | 20230914 | 170600 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 121 | 20230914 | 170500 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 122 | 20230914 | 170400 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 4674 |
| 123 | 20230914 | 170300 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 124 | 20230914 | 170200 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 125 | 20230914 | 170100 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 126 | 20230914 | 170000 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 127 | 20230914 | 165900 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 128 | 20230914 | 165800 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 129 | 20230914 | 165700 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 130 | 20230914 | 165600 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 131 | 20230914 | 165500 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 132 | 20230914 | 165400 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 133 | 20230914 | 165300 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 134 | 20230914 | 165200 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 135 | 20230914 | 165100 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 136 | 20230914 | 165000 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 137 | 20230914 | 164900 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 138 | 20230914 | 164800 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 139 | 20230914 | 164700 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 140 | 20230914 | 164600 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 141 | 20230914 | 164500 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 142 | 20230914 | 164400 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 143 | 20230914 | 164300 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 144 | 20230914 | 164200 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 145 | 20230914 | 164100 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 146 | 20230914 | 164000 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 147 | 20230914 | 163900 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 148 | 20230914 | 163800 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 149 | 20230914 | 163700 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 150 | 20230914 | 163600 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 151 | 20230914 | 163500 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 152 | 20230914 | 163400 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 4674 |
| 153 | 20230914 | 163300 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 154 | 20230914 | 163200 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 155 | 20230914 | 163100 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 156 | 20230914 | 163000 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 157 | 20230914 | 162900 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 158 | 20230914 | 162800 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 159 | 20230914 | 162700 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 160 | 20230914 | 162600 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 161 | 20230914 | 162500 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 162 | 20230914 | 162400 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 163 | 20230914 | 162300 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 164 | 20230914 | 162200 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 165 | 20230914 | 162100 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 166 | 20230914 | 162000 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 167 | 20230914 | 161900 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 168 | 20230914 | 161800 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 169 | 20230914 | 161700 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 170 | 20230914 | 161600 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 171 | 20230914 | 161500 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 172 | 20230914 | 161400 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 173 | 20230914 | 161300 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 174 | 20230914 | 161200 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 175 | 20230914 | 161100 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 176 | 20230914 | 161000 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 177 | 20230914 | 160900 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 178 | 20230914 | 160800 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 179 | 20230914 | 160700 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 180 | 20230914 | 160600 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 181 | 20230914 | 160500 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 182 | 20230914 | 160400 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 4674 |
| 183 | 20230914 | 160300 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 184 | 20230914 | 160200 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 185 | 20230914 | 160100 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 186 | 20230914 | 160000 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 187 | 20230914 | 155900 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 188 | 20230914 | 155800 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 189 | 20230914 | 155700 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 190 | 20230914 | 155600 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 191 | 20230914 | 155500 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 192 | 20230914 | 155400 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 193 | 20230914 | 155300 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 194 | 20230914 | 155200 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 195 | 20230914 | 155100 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 196 | 20230914 | 155000 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 197 | 20230914 | 154900 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 198 | 20230914 | 154800 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 199 | 20230914 | 154700 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 200 | 20230914 | 154600 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 201 | 20230914 | 154500 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 202 | 20230914 | 154400 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 203 | 20230914 | 154300 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 204 | 20230914 | 154200 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 205 | 20230914 | 154100 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 206 | 20230914 | 154000 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 207 | 20230914 | 153900 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 208 | 20230914 | 153800 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 209 | 20230914 | 153700 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 210 | 20230914 | 153600 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 211 | 20230914 | 153500 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 212 | 20230914 | 153400 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 4674 |
| 213 | 20230914 | 153300 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 214 | 20230914 | 153200 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 215 | 20230914 | 153100 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 216 | 20230914 | 153000 | 6693756650 | 24250 | 24250 | 24250 | 24250 | 4674 |
| 217 | 20230914 | 152900 | 6580412150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 218 | 20230914 | 152800 | 6580412150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 219 | 20230914 | 152700 | 6580412150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 220 | 20230914 | 152600 | 6580412150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 221 | 20230914 | 152500 | 6580412150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 222 | 20230914 | 152400 | 6580412150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 223 | 20230914 | 152300 | 6580412150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 224 | 20230914 | 152200 | 6580412150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 225 | 20230914 | 152100 | 6580412150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 226 | 20230914 | 152000 | 6580412150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 227 | 20230914 | 151900 | 6580412150 | 24250 | 24250 | 24350 | 24250 | 1327 |
| 228 | 20230914 | 151800 | 6548131850 | 24300 | 24300 | 24300 | 24250 | 555 |
| 229 | 20230914 | 151700 | 6534647850 | 24300 | 24300 | 24300 | 24300 | 1811 |
| 230 | 20230914 | 151600 | 6490640550 | 24300 | 24300 | 24350 | 24300 | 1089 |
| 231 | 20230914 | 151500 | 6464176700 | 24300 | 24350 | 24350 | 24300 | 104 |
| 232 | 20230914 | 151400 | 6461647200 | 24300 | 24350 | 24350 | 24300 | 518 |
| 233 | 20230914 | 151300 | 6449040000 | 24350 | 24300 | 24350 | 24300 | 26 |
| 234 | 20230914 | 151200 | 6448407150 | 24350 | 24350 | 24350 | 24300 | 169 |
| 235 | 20230914 | 151100 | 6444294850 | 24350 | 24300 | 24350 | 24300 | 833 |
| 236 | 20230914 | 151000 | 6424050450 | 24350 | 24300 | 24350 | 24300 | 106 |
| 237 | 20230914 | 150900 | 6421469650 | 24350 | 24350 | 24350 | 24300 | 135 |
| 238 | 20230914 | 150800 | 6418183900 | 24350 | 24300 | 24350 | 24300 | 44 |
| 239 | 20230914 | 150700 | 6417114550 | 24350 | 24300 | 24350 | 24300 | 109 |
| 240 | 20230914 | 150600 | 6414461850 | 24350 | 24350 | 24350 | 24350 | 34 |
| 241 | 20230914 | 150500 | 6413633950 | 24300 | 24300 | 24350 | 24300 | 43 |
| 242 | 20230914 | 150400 | 6412587950 | 24350 | 24350 | 24350 | 24300 | 394 |
| 243 | 20230914 | 150300 | 6403011900 | 24350 | 24350 | 24350 | 24350 | 152 |
| 244 | 20230914 | 150200 | 6399310700 | 24350 | 24300 | 24350 | 24300 | 990 |
| 245 | 20230914 | 150100 | 6375204500 | 24350 | 24350 | 24350 | 24350 | 2 |
| 246 | 20230914 | 150000 | 6375155800 | 24350 | 24350 | 24350 | 24350 | 546 |
| 247 | 20230914 | 145900 | 6361860700 | 24350 | 24350 | 24350 | 24300 | 337 |
| 248 | 20230914 | 145800 | 6353654800 | 24300 | 24350 | 24350 | 24300 | 2 |
| 249 | 20230914 | 145700 | 6353606150 | 24350 | 24300 | 24350 | 24300 | 1316 |
| 250 | 20230914 | 145600 | 6321564050 | 24300 | 24300 | 24300 | 24300 | 1 |
| 251 | 20230914 | 145500 | 6321539750 | 24350 | 24350 | 24350 | 24350 | 42 |
| 252 | 20230914 | 145400 | 6320517050 | 24350 | 24350 | 24350 | 24350 | 35 |
| 253 | 20230914 | 145300 | 6319664800 | 24300 | 24300 | 24350 | 24300 | 68 |
| 254 | 20230914 | 145200 | 6318010900 | 24300 | 24300 | 24300 | 24300 | 157 |
| 255 | 20230914 | 145100 | 6314195800 | 24300 | 24300 | 24350 | 24300 | 876 |
| 256 | 20230914 | 145000 | 6292907650 | 24300 | 24300 | 24300 | 24300 | 2 |
| 257 | 20230914 | 144900 | 6292859050 | 24350 | 24350 | 24350 | 24300 | 60 |
| 258 | 20230914 | 144800 | 6291399650 | 24300 | 24300 | 24350 | 24300 | 380 |
| 259 | 20230914 | 144700 | 6282164900 | 24250 | 24250 | 24300 | 24250 | 26 |
| 260 | 20230914 | 144600 | 6281533650 | 24300 | 24300 | 24300 | 24300 | 146 |
| 261 | 20230914 | 144500 | 6277985850 | 24200 | 24300 | 24300 | 24200 | 3702 |
| 262 | 20230914 | 144400 | 6188217600 | 24300 | 24350 | 24350 | 24300 | 120 |
| 263 | 20230914 | 144300 | 6185296600 | 24350 | 24350 | 24350 | 24300 | 253 |
| 264 | 20230914 | 144200 | 6179137550 | 24350 | 24300 | 24350 | 24300 | 540 |
| 265 | 20230914 | 144100 | 6166008800 | 24300 | 24350 | 24350 | 24300 | 2638 |
| 266 | 20230914 | 144000 | 6101791100 | 24300 | 24300 | 24300 | 24300 | 1 |
| 267 | 20230914 | 143900 | 6101766800 | 24300 | 24300 | 24350 | 24300 | 17 |
| 268 | 20230914 | 143800 | 6101353500 | 24300 | 24300 | 24350 | 24300 | 785 |
| 269 | 20230914 | 143700 | 6082249050 | 24300 | 24300 | 24300 | 24300 | 91 |
| 270 | 20230914 | 143600 | 6080037750 | 24300 | 24300 | 24350 | 24300 | 71 |
| 271 | 20230914 | 143500 | 6078310700 | 24300 | 24300 | 24300 | 24300 | 2 |
| 272 | 20230914 | 143400 | 6078262100 | 24300 | 24300 | 24300 | 24300 | 27 |
| 273 | 20230914 | 143300 | 6077606000 | 24300 | 24350 | 24350 | 24300 | 43 |
| 274 | 20230914 | 143200 | 6076559200 | 24350 | 24300 | 24350 | 24300 | 71 |
| 275 | 20230914 | 143100 | 6074831400 | 24350 | 24300 | 24350 | 24300 | 345 |
| 276 | 20230914 | 143000 | 6066442900 | 24350 | 24300 | 24350 | 24300 | 336 |
| 277 | 20230914 | 142900 | 6058276350 | 24300 | 24300 | 24350 | 24300 | 422 |
| 278 | 20230914 | 142800 | 6048021250 | 24300 | 24300 | 24300 | 24300 | 174 |
| 279 | 20230914 | 142700 | 6043793050 | 24300 | 24300 | 24350 | 24300 | 377 |
| 280 | 20230914 | 142600 | 6034630100 | 24300 | 24300 | 24300 | 24300 | 3 |
| 281 | 20230914 | 142500 | 6034557200 | 24300 | 24350 | 24350 | 24300 | 9 |
| 282 | 20230914 | 142400 | 6034338100 | 24350 | 24350 | 24350 | 24300 | 614 |
| 283 | 20230914 | 142300 | 6019412200 | 24350 | 24300 | 24350 | 24300 | 252 |
| 284 | 20230914 | 142200 | 6013278550 | 24300 | 24300 | 24350 | 24300 | 160 |
| 285 | 20230914 | 142100 | 6009389950 | 24300 | 24300 | 24300 | 24300 | 35 |
| 286 | 20230914 | 142000 | 6008539450 | 24250 | 24250 | 24250 | 24250 | 43 |
| 287 | 20230914 | 141900 | 6007496700 | 24250 | 24300 | 24300 | 24250 | 143 |
| 288 | 20230914 | 141800 | 6004021850 | 24250 | 24250 | 24300 | 24250 | 191 |
| 289 | 20230914 | 141700 | 5999388300 | 24250 | 24250 | 24250 | 24250 | 20 |
| 290 | 20230914 | 141600 | 5998903300 | 24250 | 24250 | 24250 | 24250 | 2 |
| 291 | 20230914 | 141500 | 5998854800 | 24250 | 24200 | 24300 | 24200 | 3519 |
| 292 | 20230914 | 141400 | 5913369500 | 24200 | 24200 | 24200 | 24200 | 300 |
| 293 | 20230914 | 141300 | 5906109500 | 24200 | 24250 | 24250 | 24200 | 183 |
| 294 | 20230914 | 141200 | 5901671800 | 24250 | 24250 | 24300 | 24250 | 162 |
| 295 | 20230914 | 141100 | 5897741550 | 24250 | 24250 | 24250 | 24250 | 234 |
| 296 | 20230914 | 141000 | 5892067050 | 24250 | 24200 | 24250 | 24200 | 379 |
| 297 | 20230914 | 140900 | 5882885100 | 24200 | 24250 | 24300 | 24200 | 1344 |
| 298 | 20230914 | 140800 | 5850307400 | 24250 | 24200 | 24250 | 24200 | 113 |
| 299 | 20230914 | 140700 | 5847567800 | 24200 | 24250 | 24250 | 24200 | 85 |
| 300 | 20230914 | 140600 | 5845506600 | 24250 | 24200 | 24250 | 24200 | 127 |
| 301 | 20230914 | 140500 | 5842428400 | 24200 | 24200 | 24200 | 24200 | 97 |
| 302 | 20230914 | 140400 | 5840081000 | 24200 | 24250 | 24250 | 24200 | 356 |
| 303 | 20230914 | 140300 | 5831448050 | 24250 | 24150 | 24250 | 24150 | 38 |
| 304 | 20230914 | 140200 | 5830526700 | 24150 | 24150 | 24150 | 24150 | 11 |
| 305 | 20230914 | 140100 | 5830261050 | 24250 | 24250 | 24250 | 24150 | 955 |
| 306 | 20230914 | 140000 | 5807102400 | 24250 | 24300 | 24300 | 24250 | 295 |
| 307 | 20230914 | 135900 | 5799945100 | 24250 | 24250 | 24250 | 24200 | 194 |
| 308 | 20230914 | 135800 | 5795240650 | 24250 | 24250 | 24250 | 24200 | 381 |
| 309 | 20230914 | 135700 | 5786005950 | 24150 | 24150 | 24250 | 24150 | 285 |
| 310 | 20230914 | 135600 | 5779096200 | 24300 | 24150 | 24300 | 24150 | 184 |
| 311 | 20230914 | 135500 | 5774631450 | 24100 | 24250 | 24300 | 24100 | 1992 |
| 312 | 20230914 | 135400 | 5726289300 | 24250 | 24200 | 24300 | 24200 | 135 |
| 313 | 20230914 | 135300 | 5723014300 | 24200 | 24200 | 24250 | 24100 | 275 |
| 314 | 20230914 | 135200 | 5716354850 | 24250 | 24250 | 24250 | 24200 | 364 |
| 315 | 20230914 | 135100 | 5707532450 | 24200 | 24250 | 24250 | 24200 | 424 |
| 316 | 20230914 | 135000 | 5697266150 | 24300 | 24150 | 24300 | 24150 | 257 |
| 317 | 20230914 | 134900 | 5691042200 | 24300 | 24250 | 24300 | 24150 | 282 |
| 318 | 20230914 | 134800 | 5684196250 | 24250 | 24300 | 24300 | 24150 | 2125 |
| 319 | 20230914 | 134700 | 5632863250 | 24250 | 24150 | 24250 | 24150 | 487 |
| 320 | 20230914 | 134600 | 5621054500 | 24150 | 24300 | 24350 | 24150 | 579 |
| 321 | 20230914 | 134500 | 5606987350 | 24300 | 24350 | 24350 | 24300 | 282 |
| 322 | 20230914 | 134400 | 5600125650 | 24350 | 24350 | 24350 | 24350 | 139 |
| 323 | 20230914 | 134300 | 5596741000 | 24300 | 24300 | 24300 | 24300 | 261 |
| 324 | 20230914 | 134200 | 5590398700 | 24200 | 24200 | 24300 | 24200 | 265 |
| 325 | 20230914 | 134100 | 5583977200 | 24200 | 24350 | 24350 | 24200 | 940 |
| 326 | 20230914 | 134000 | 5561168300 | 24350 | 24300 | 24350 | 24300 | 156 |
| 327 | 20230914 | 133900 | 5557370350 | 24350 | 24400 | 24400 | 24350 | 225 |
| 328 | 20230914 | 133800 | 5551882850 | 24400 | 24250 | 24400 | 24250 | 734 |
| 329 | 20230914 | 133700 | 5534058750 | 24250 | 24350 | 24400 | 24250 | 929 |
| 330 | 20230914 | 133600 | 5511463750 | 24400 | 24400 | 24400 | 24400 | 231 |
| 331 | 20230914 | 133500 | 5505827350 | 24400 | 24400 | 24400 | 24400 | 121 |
| 332 | 20230914 | 133400 | 5502874950 | 24400 | 24350 | 24400 | 24350 | 184 |
| 333 | 20230914 | 133300 | 5498391300 | 24300 | 24350 | 24400 | 24200 | 1350 |
| 334 | 20230914 | 133200 | 5465637200 | 24400 | 24400 | 24400 | 24400 | 835 |
| 335 | 20230914 | 133100 | 5445263200 | 24400 | 24400 | 24450 | 24400 | 1962 |
| 336 | 20230914 | 133000 | 5397380300 | 24400 | 24450 | 24450 | 24400 | 273 |
| 337 | 20230914 | 132900 | 5390705500 | 24450 | 24400 | 24450 | 24400 | 351 |
| 338 | 20230914 | 132800 | 5382132400 | 24400 | 24450 | 24500 | 24400 | 437 |
| 339 | 20230914 | 132700 | 5371447300 | 24450 | 24500 | 24500 | 24450 | 576 |
| 340 | 20230914 | 132600 | 5357353100 | 24500 | 24450 | 24500 | 24450 | 659 |
| 341 | 20230914 | 132500 | 5341224700 | 24400 | 24400 | 24400 | 24400 | 506 |
| 342 | 20230914 | 132400 | 5328878300 | 24400 | 24400 | 24450 | 24400 | 230 |
| 343 | 20230914 | 132300 | 5323255500 | 24450 | 24500 | 24500 | 24400 | 402 |
| 344 | 20230914 | 132200 | 5313415350 | 24500 | 24350 | 24550 | 24300 | 5756 |
| 345 | 20230914 | 132100 | 5172452250 | 24400 | 24350 | 24400 | 24300 | 554 |
| 346 | 20230914 | 132000 | 5158949050 | 24300 | 24400 | 24450 | 24300 | 382 |
| 347 | 20230914 | 131900 | 5149630500 | 24400 | 24450 | 24500 | 24350 | 2233 |
| 348 | 20230914 | 131800 | 5095100900 | 24400 | 24450 | 24500 | 24400 | 722 |
| 349 | 20230914 | 131700 | 5077445050 | 24500 | 24450 | 24500 | 24450 | 1702 |
| 350 | 20230914 | 131600 | 5035821100 | 24450 | 24450 | 24500 | 24450 | 378 |
| 351 | 20230914 | 131500 | 5026565350 | 24450 | 24400 | 24500 | 24400 | 3738 |
| 352 | 20230914 | 131400 | 4935213900 | 24400 | 24400 | 24400 | 24350 | 232 |
| 353 | 20230914 | 131300 | 4929553150 | 24400 | 24350 | 24400 | 24350 | 185 |
| 354 | 20230914 | 131200 | 4925040000 | 24350 | 24400 | 24400 | 24350 | 245 |
| 355 | 20230914 | 131100 | 4919066600 | 24400 | 24350 | 24400 | 24350 | 493 |
| 356 | 20230914 | 131000 | 4907041550 | 24300 | 24350 | 24350 | 24300 | 277 |
| 357 | 20230914 | 130900 | 4900296650 | 24350 | 24350 | 24400 | 24350 | 371 |
| 358 | 20230914 | 130800 | 4891252650 | 24350 | 24400 | 24400 | 24350 | 478 |
| 359 | 20230914 | 130700 | 4879606350 | 24400 | 24400 | 24400 | 24350 | 331 |
| 360 | 20230914 | 130600 | 4871544800 | 24400 | 24300 | 24400 | 24300 | 1254 |
| 361 | 20230914 | 130500 | 4840983600 | 24350 | 24350 | 24400 | 24300 | 1950 |
| 362 | 20230914 | 130400 | 4793522550 | 24350 | 24350 | 24350 | 24300 | 160 |
| 363 | 20230914 | 130300 | 4789626950 | 24350 | 24300 | 24350 | 24300 | 286 |
| 364 | 20230914 | 130200 | 4782668150 | 24300 | 24350 | 24350 | 24250 | 1481 |
| 365 | 20230914 | 130100 | 4746671300 | 24300 | 24200 | 24350 | 24200 | 2091 |
| 366 | 20230914 | 130000 | 4695908150 | 24200 | 24200 | 24250 | 24150 | 462 |
| 367 | 20230914 | 125900 | 4684721050 | 24200 | 24200 | 24250 | 24100 | 396 |
| 368 | 20230914 | 125800 | 4675141750 | 24200 | 24200 | 24250 | 24150 | 284 |
| 369 | 20230914 | 125700 | 4668274400 | 24250 | 24150 | 24250 | 24100 | 2292 |
| 370 | 20230914 | 125600 | 4612863000 | 24200 | 24300 | 24300 | 24200 | 1494 |
| 371 | 20230914 | 125500 | 4576684650 | 24250 | 24250 | 24300 | 24200 | 239 |
| 372 | 20230914 | 125400 | 4570890100 | 24250 | 24250 | 24250 | 24200 | 185 |
| 373 | 20230914 | 125300 | 4566403900 | 24250 | 24300 | 24300 | 24200 | 679 |
| 374 | 20230914 | 125200 | 4549934350 | 24300 | 24300 | 24350 | 24300 | 518 |
| 375 | 20230914 | 125100 | 4537346050 | 24300 | 24300 | 24350 | 24250 | 736 |
| 376 | 20230914 | 125000 | 4519463800 | 24250 | 24300 | 24350 | 24250 | 2137 |
| 377 | 20230914 | 124900 | 4467543600 | 24300 | 24200 | 24300 | 24150 | 5895 |
| 378 | 20230914 | 124800 | 4324588500 | 24200 | 24200 | 24200 | 24150 | 267 |
| 379 | 20230914 | 124700 | 4318132300 | 24150 | 24200 | 24200 | 24150 | 1125 |
| 380 | 20230914 | 124600 | 4290932050 | 24150 | 24100 | 24200 | 24100 | 1400 |
| 381 | 20230914 | 124500 | 4257121800 | 24100 | 24050 | 24100 | 24050 | 1446 |
| 382 | 20230914 | 124400 | 4222273300 | 24050 | 24050 | 24100 | 24050 | 109 |
| 383 | 20230914 | 124300 | 4219649750 | 24100 | 24100 | 24100 | 24050 | 61 |
| 384 | 20230914 | 124200 | 4218179950 | 24100 | 24050 | 24100 | 24050 | 40 |
| 385 | 20230914 | 124100 | 4217216000 | 24050 | 24100 | 24100 | 24050 | 116 |
| 386 | 20230914 | 124000 | 4214425500 | 24050 | 24100 | 24100 | 24050 | 12 |
| 387 | 20230914 | 123900 | 4214136650 | 24050 | 24050 | 24100 | 24050 | 48 |
| 388 | 20230914 | 123800 | 4212980400 | 24100 | 24100 | 24100 | 24100 | 420 |
| 389 | 20230914 | 123700 | 4202858400 | 24100 | 24050 | 24100 | 24050 | 27 |
| 390 | 20230914 | 123600 | 4202208500 | 24050 | 24000 | 24100 | 24000 | 83 |
| 391 | 20230914 | 123500 | 4200210550 | 24050 | 24000 | 24050 | 24000 | 975 |
| 392 | 20230914 | 123400 | 4176764450 | 24000 | 24050 | 24050 | 24000 | 26 |
| 393 | 20230914 | 123300 | 4176140400 | 24050 | 24050 | 24050 | 23950 | 297 |
| 394 | 20230914 | 123200 | 4168997650 | 23950 | 24000 | 24000 | 23950 | 508 |
| 395 | 20230914 | 123100 | 4156805700 | 24000 | 24000 | 24000 | 24000 | 18 |
| 396 | 20230914 | 123000 | 4156373700 | 24000 | 24050 | 24050 | 24000 | 84 |
| 397 | 20230914 | 122900 | 4154355850 | 24000 | 23950 | 24050 | 23950 | 684 |
| 398 | 20230914 | 122800 | 4137942700 | 23950 | 23950 | 23950 | 23950 | 81 |
| 399 | 20230914 | 122700 | 4136002750 | 23950 | 23900 | 23950 | 23900 | 374 |
| 400 | 20230914 | 122600 | 4127046600 | 23900 | 23950 | 23950 | 23900 | 377 |
| 401 | 20230914 | 122500 | 4118017500 | 23950 | 23950 | 23950 | 23950 | 130 |
| 402 | 20230914 | 122400 | 4114904000 | 23950 | 23950 | 24000 | 23950 | 800 |
| 403 | 20230914 | 122300 | 4095742150 | 23950 | 24000 | 24000 | 23950 | 635 |
| 404 | 20230914 | 122200 | 4080504850 | 24000 | 24050 | 24050 | 24000 | 1116 |
| 405 | 20230914 | 122100 | 4053668400 | 24100 | 24100 | 24150 | 24100 | 978 |
| 406 | 20230914 | 122000 | 4030098500 | 24100 | 24100 | 24100 | 24050 | 767 |
| 407 | 20230914 | 121900 | 4011613950 | 24100 | 24100 | 24100 | 24050 | 336 |
| 408 | 20230914 | 121800 | 4003528650 | 24100 | 24050 | 24100 | 24050 | 358 |
| 409 | 20230914 | 121700 | 3994916500 | 24050 | 24050 | 24050 | 24000 | 181 |
| 410 | 20230914 | 121600 | 3990563500 | 24000 | 24000 | 24000 | 24000 | 137 |
| 411 | 20230914 | 121500 | 3987275500 | 24000 | 24000 | 24050 | 24000 | 97 |
| 412 | 20230914 | 121400 | 3984944650 | 24000 | 24000 | 24050 | 24000 | 105 |
| 413 | 20230914 | 121300 | 3982419550 | 24000 | 24000 | 24050 | 23950 | 590 |
| 414 | 20230914 | 121200 | 3968259450 | 23950 | 24000 | 24000 | 23950 | 171 |
| 415 | 20230914 | 121100 | 3964161700 | 24000 | 23950 | 24000 | 23950 | 377 |
| 416 | 20230914 | 121000 | 3955126950 | 23950 | 23950 | 23950 | 23900 | 118 |
| 417 | 20230914 | 120900 | 3952301000 | 23900 | 23950 | 23950 | 23900 | 297 |
| 418 | 20230914 | 120800 | 3945189300 | 23900 | 23950 | 23950 | 23900 | 480 |
| 419 | 20230914 | 120700 | 3933707500 | 23950 | 23950 | 23950 | 23950 | 72 |
| 420 | 20230914 | 120600 | 3931983100 | 23900 | 23950 | 23950 | 23900 | 51 |
| 421 | 20230914 | 120500 | 3930762250 | 23950 | 23900 | 23950 | 23900 | 226 |
| 422 | 20230914 | 120400 | 3925360800 | 23900 | 23900 | 23900 | 23900 | 667 |
| 423 | 20230914 | 120300 | 3909419500 | 23950 | 23950 | 23950 | 23900 | 728 |
| 424 | 20230914 | 120200 | 3891992400 | 23950 | 24000 | 24000 | 23950 | 660 |
| 425 | 20230914 | 120100 | 3876178950 | 24000 | 24050 | 24050 | 24000 | 632 |
| 426 | 20230914 | 120000 | 3860997350 | 24000 | 24050 | 24050 | 24000 | 132 |
| 427 | 20230914 | 115900 | 3857826950 | 24050 | 24100 | 24100 | 24050 | 653 |
| 428 | 20230914 | 115800 | 3842107250 | 24100 | 24100 | 24150 | 24050 | 1146 |
| 429 | 20230914 | 115700 | 3814466750 | 24200 | 24000 | 24200 | 23950 | 5519 |
| 430 | 20230914 | 115600 | 3681655300 | 24000 | 24000 | 24050 | 24000 | 665 |
| 431 | 20230914 | 115500 | 3665680300 | 24050 | 24050 | 24100 | 24050 | 274 |
| 432 | 20230914 | 115400 | 3659087850 | 24100 | 24000 | 24100 | 24000 | 2318 |
| 433 | 20230914 | 115300 | 3603363400 | 24000 | 24000 | 24000 | 24000 | 732 |
| 434 | 20230914 | 115200 | 3585795400 | 24000 | 24050 | 24050 | 23950 | 481 |
| 435 | 20230914 | 115100 | 3574246450 | 24050 | 23950 | 24050 | 23950 | 1199 |
| 436 | 20230914 | 115000 | 3545472750 | 24000 | 24000 | 24050 | 23950 | 951 |
| 437 | 20230914 | 114900 | 3522659050 | 24050 | 24000 | 24050 | 23950 | 2639 |
| 438 | 20230914 | 114800 | 3459369250 | 24000 | 23950 | 24100 | 23900 | 6765 |
| 439 | 20230914 | 114700 | 3297056650 | 23950 | 23850 | 23950 | 23850 | 4753 |
| 440 | 20230914 | 114600 | 3183462250 | 23900 | 23850 | 23900 | 23850 | 602 |
| 441 | 20230914 | 114500 | 3169101250 | 23900 | 23850 | 23900 | 23800 | 1273 |
| 442 | 20230914 | 114400 | 3138737300 | 23800 | 23750 | 23850 | 23700 | 293 |
| 443 | 20230914 | 114300 | 3131764450 | 23850 | 23850 | 23850 | 23700 | 540 |
| 444 | 20230914 | 114200 | 3118901700 | 23850 | 23650 | 23900 | 23600 | 1469 |
| 445 | 20230914 | 114100 | 3083984200 | 23700 | 23850 | 23850 | 23700 | 2862 |
| 446 | 20230914 | 114000 | 3016128300 | 23850 | 23900 | 23900 | 23800 | 583 |
| 447 | 20230914 | 113900 | 3002248400 | 23900 | 23800 | 23900 | 23750 | 1660 |
| 448 | 20230914 | 113800 | 2962679650 | 23800 | 23800 | 23800 | 23800 | 559 |
| 449 | 20230914 | 113700 | 2949375450 | 23800 | 23750 | 23800 | 23750 | 584 |
| 450 | 20230914 | 113600 | 2935488850 | 23800 | 23750 | 23800 | 23700 | 757 |
| 451 | 20230914 | 113500 | 2917512700 | 23750 | 23700 | 23750 | 23700 | 693 |
| 452 | 20230914 | 113400 | 2901083450 | 23750 | 23800 | 23800 | 23700 | 529 |
| 453 | 20230914 | 113300 | 2888533650 | 23800 | 23650 | 23800 | 23650 | 690 |
| 454 | 20230914 | 113200 | 2872174600 | 23650 | 23700 | 23750 | 23600 | 1844 |
| 455 | 20230914 | 113100 | 2828533500 | 23750 | 23750 | 23800 | 23700 | 1859 |
| 456 | 20230914 | 113000 | 2784400000 | 23750 | 23900 | 23900 | 23700 | 3978 |
| 457 | 20230914 | 112900 | 2689698100 | 23900 | 23800 | 23900 | 23700 | 3804 |
| 458 | 20230914 | 112800 | 2599076450 | 23700 | 23550 | 23750 | 23500 | 7781 |
| 459 | 20230914 | 112700 | 2414989550 | 23550 | 23550 | 23550 | 23500 | 1482 |
| 460 | 20230914 | 112600 | 2380091900 | 23550 | 23500 | 23600 | 23500 | 835 |
| 461 | 20230914 | 112500 | 2360462950 | 23500 | 23550 | 23600 | 23450 | 2865 |
| 462 | 20230914 | 112400 | 2293161250 | 23550 | 23500 | 23650 | 23450 | 2483 |
| 463 | 20230914 | 112300 | 2234676150 | 23600 | 23700 | 23800 | 23450 | 4775 |
| 464 | 20230914 | 112200 | 2122117850 | 23600 | 23450 | 23750 | 23450 | 10270 |
| 465 | 20230914 | 112100 | 1879533500 | 23450 | 23850 | 23850 | 23350 | 12102 |
| 466 | 20230914 | 112000 | 1594545250 | 23800 | 23150 | 24000 | 23150 | 22530 |
| 467 | 20230914 | 111900 | 1060578900 | 23150 | 23150 | 23150 | 23150 | 113 |
| 468 | 20230914 | 111800 | 1057962950 | 23150 | 23100 | 23150 | 23100 | 1560 |
| 469 | 20230914 | 111700 | 1021926600 | 23150 | 23150 | 23150 | 23150 | 270 |
| 470 | 20230914 | 111600 | 1015676100 | 23150 | 23200 | 23200 | 23150 | 6 |
| 471 | 20230914 | 111500 | 1015537100 | 23150 | 23200 | 23200 | 23150 | 15 |
| 472 | 20230914 | 111400 | 1015189600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 473 | 20230914 | 111300 | 1015189600 | 23150 | 23150 | 23150 | 23150 | 1 |
| 474 | 20230914 | 111200 | 1015166450 | 23200 | 23150 | 23200 | 23150 | 25 |
| 475 | 20230914 | 111100 | 1014587050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 476 | 20230914 | 111000 | 1014587050 | 23200 | 23150 | 23200 | 23150 | 235 |
| 477 | 20230914 | 110900 | 1009136800 | 23200 | 23250 | 23300 | 23200 | 275 |
| 478 | 20230914 | 110800 | 1002756250 | 23250 | 23250 | 23250 | 23250 | 1 |
| 479 | 20230914 | 110700 | 1002733000 | 23300 | 23200 | 23300 | 23200 | 33 |
| 480 | 20230914 | 110600 | 1001964200 | 23200 | 23300 | 23300 | 23200 | 23 |
| 481 | 20230914 | 110500 | 1001430100 | 23200 | 23200 | 23200 | 23200 | 111 |
| 482 | 20230914 | 110400 | 998854900 | 23200 | 23200 | 23200 | 23200 | 1 |
| 483 | 20230914 | 110300 | 998831700 | 23250 | 23200 | 23250 | 23200 | 54 |
| 484 | 20230914 | 110200 | 997576400 | 23250 | 23250 | 23250 | 23250 | 37 |
| 485 | 20230914 | 110100 | 996716150 | 23150 | 23250 | 23250 | 23100 | 619 |
| 486 | 20230914 | 110000 | 982381450 | 23250 | 23300 | 23300 | 23250 | 58 |
| 487 | 20230914 | 105900 | 981032650 | 23250 | 23250 | 23250 | 23250 | 4 |
| 488 | 20230914 | 105800 | 980939650 | 23250 | 23250 | 23350 | 23250 | 78 |
| 489 | 20230914 | 105700 | 979123150 | 23250 | 23250 | 23300 | 23250 | 92 |
| 490 | 20230914 | 105600 | 976983850 | 23300 | 23350 | 23350 | 23300 | 234 |
| 491 | 20230914 | 105500 | 971531350 | 23300 | 23300 | 23300 | 23300 | 1 |
| 492 | 20230914 | 105400 | 971508050 | 23350 | 23350 | 23350 | 23350 | 108 |
| 493 | 20230914 | 105300 | 968986250 | 23350 | 23350 | 23350 | 23350 | 498 |
| 494 | 20230914 | 105200 | 957357950 | 23350 | 23300 | 23350 | 23250 | 2353 |
| 495 | 20230914 | 105100 | 902531900 | 23250 | 23300 | 23300 | 23250 | 9 |
| 496 | 20230914 | 105000 | 902322250 | 23300 | 23300 | 23300 | 23300 | 86 |
| 497 | 20230914 | 104900 | 900318450 | 23300 | 23200 | 23300 | 23200 | 51 |
| 498 | 20230914 | 104800 | 899130250 | 23300 | 23250 | 23300 | 23200 | 59 |
| 499 | 20230914 | 104700 | 897758300 | 23200 | 23200 | 23300 | 23200 | 156 |
| 500 | 20230914 | 104600 | 894138700 | 23200 | 23200 | 23200 | 23200 | 152 |
| 501 | 20230914 | 104500 | 890612300 | 23300 | 23300 | 23300 | 23300 | 206 |
| 502 | 20230914 | 104400 | 885812500 | 23200 | 23250 | 23250 | 23200 | 595 |
| 503 | 20230914 | 104300 | 872003750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 504 | 20230914 | 104200 | 872003750 | 23200 | 23250 | 23250 | 23200 | 7 |
| 505 | 20230914 | 104100 | 871841050 | 23200 | 23250 | 23250 | 23200 | 12 |
| 506 | 20230914 | 104000 | 871562150 | 23250 | 23200 | 23250 | 23200 | 7 |
| 507 | 20230914 | 103900 | 871399500 | 23250 | 23300 | 23300 | 23200 | 837 |
| 508 | 20230914 | 103800 | 851947600 | 23250 | 23250 | 23250 | 23250 | 10 |
| 509 | 20230914 | 103700 | 851715100 | 23250 | 23250 | 23250 | 23250 | 104 |
| 510 | 20230914 | 103600 | 849297100 | 23250 | 23300 | 23300 | 23250 | 101 |
| 511 | 20230914 | 103500 | 846947500 | 23300 | 23250 | 23300 | 23250 | 447 |
| 512 | 20230914 | 103400 | 836554650 | 23250 | 23150 | 23250 | 23150 | 10 |
| 513 | 20230914 | 103300 | 836322750 | 23150 | 23150 | 23200 | 23150 | 17 |
| 514 | 20230914 | 103200 | 835928800 | 23200 | 23250 | 23250 | 23200 | 133 |
| 515 | 20230914 | 103100 | 832837400 | 23250 | 23250 | 23250 | 23250 | 2 |
| 516 | 20230914 | 103000 | 832790900 | 23150 | 23200 | 23200 | 23150 | 2335 |
| 517 | 20230914 | 102900 | 778623500 | 23150 | 23150 | 23150 | 23150 | 6 |
| 518 | 20230914 | 102800 | 778484600 | 23150 | 23100 | 23150 | 23100 | 1586 |
| 519 | 20230914 | 102700 | 741796550 | 23050 | 23000 | 23050 | 23000 | 841 |
| 520 | 20230914 | 102600 | 722416700 | 23000 | 23000 | 23000 | 23000 | 26 |
| 521 | 20230914 | 102500 | 721818700 | 23000 | 23000 | 23000 | 23000 | 10 |
| 522 | 20230914 | 102400 | 721588700 | 22950 | 23050 | 23050 | 22950 | 173 |
| 523 | 20230914 | 102300 | 717610600 | 23050 | 23050 | 23050 | 23050 | 96 |
| 524 | 20230914 | 102200 | 715397800 | 23000 | 23000 | 23000 | 23000 | 57 |
| 525 | 20230914 | 102100 | 714086800 | 23000 | 23050 | 23050 | 23000 | 22 |
| 526 | 20230914 | 102000 | 713580450 | 23050 | 23050 | 23050 | 23050 | 19 |
| 527 | 20230914 | 101900 | 713142500 | 23050 | 23000 | 23050 | 22950 | 519 |
| 528 | 20230914 | 101800 | 701205500 | 22950 | 22950 | 23000 | 22950 | 8 |
| 529 | 20230914 | 101700 | 701021600 | 23000 | 23000 | 23000 | 23000 | 477 |
| 530 | 20230914 | 101600 | 690050600 | 23000 | 23000 | 23000 | 23000 | 41 |
| 531 | 20230914 | 101500 | 689107600 | 23000 | 23050 | 23050 | 23000 | 15 |
| 532 | 20230914 | 101400 | 688761900 | 23050 | 23100 | 23100 | 23050 | 56 |
| 533 | 20230914 | 101300 | 687468800 | 23050 | 23050 | 23050 | 23000 | 1400 |
| 534 | 20230914 | 101200 | 655246450 | 23050 | 23100 | 23100 | 23000 | 285 |
| 535 | 20230914 | 101100 | 648679450 | 23000 | 23000 | 23000 | 23000 | 10 |
| 536 | 20230914 | 101000 | 648449450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 537 | 20230914 | 100900 | 648449450 | 23000 | 23100 | 23100 | 23000 | 8 |
| 538 | 20230914 | 100800 | 648264850 | 23000 | 23100 | 23100 | 23000 | 9 |
| 539 | 20230914 | 100700 | 648057050 | 23100 | 23100 | 23100 | 23100 | 29 |
| 540 | 20230914 | 100600 | 647387150 | 23100 | 23000 | 23100 | 23000 | 387 |
| 541 | 20230914 | 100500 | 638467450 | 23050 | 23050 | 23050 | 23050 | 296 |
| 542 | 20230914 | 100400 | 631644650 | 22950 | 23000 | 23000 | 22950 | 100 |
| 543 | 20230914 | 100300 | 629349050 | 23050 | 23000 | 23050 | 23000 | 115 |
| 544 | 20230914 | 100200 | 626703400 | 23000 | 23000 | 23000 | 22950 | 573 |
| 545 | 20230914 | 100100 | 613540400 | 23000 | 23000 | 23000 | 23000 | 35 |
| 546 | 20230914 | 100000 | 612735400 | 23000 | 23000 | 23050 | 23000 | 25 |
| 547 | 20230914 | 095900 | 612160050 | 23050 | 22950 | 23050 | 22950 | 782 |
| 548 | 20230914 | 095800 | 594212350 | 22950 | 23000 | 23000 | 22950 | 847 |
| 549 | 20230914 | 095700 | 574736350 | 23000 | 22950 | 23000 | 22950 | 1671 |
| 550 | 20230914 | 095600 | 536385600 | 22950 | 23000 | 23000 | 22950 | 131 |
| 551 | 20230914 | 095500 | 533378650 | 23000 | 23050 | 23050 | 22950 | 55 |
| 552 | 20230914 | 095400 | 532115950 | 23000 | 22950 | 23000 | 22950 | 57 |
| 553 | 20230914 | 095300 | 530806150 | 22950 | 23000 | 23050 | 22950 | 553 |
| 554 | 20230914 | 095200 | 518088150 | 23050 | 23050 | 23050 | 23050 | 982 |
| 555 | 20230914 | 095100 | 495453050 | 23050 | 23050 | 23150 | 23050 | 23 |
| 556 | 20230914 | 095000 | 494922300 | 23100 | 23100 | 23100 | 23100 | 1048 |
| 557 | 20230914 | 094900 | 470713500 | 23100 | 23100 | 23100 | 23100 | 19 |
| 558 | 20230914 | 094800 | 470274600 | 23100 | 23100 | 23100 | 23100 | 26 |
| 559 | 20230914 | 094700 | 469674000 | 23050 | 23100 | 23100 | 23050 | 24 |
| 560 | 20230914 | 094600 | 469120650 | 23050 | 23050 | 23050 | 23050 | 88 |
| 561 | 20230914 | 094500 | 467092250 | 23000 | 23050 | 23050 | 23000 | 31 |
| 562 | 20230914 | 094400 | 466377800 | 23000 | 23050 | 23050 | 23000 | 40 |
| 563 | 20230914 | 094300 | 465455850 | 23050 | 23100 | 23100 | 23050 | 789 |
| 564 | 20230914 | 094200 | 447268900 | 23150 | 23100 | 23150 | 23100 | 30 |
| 565 | 20230914 | 094100 | 446574900 | 23050 | 23100 | 23150 | 23050 | 628 |
| 566 | 20230914 | 094000 | 432067800 | 23150 | 23150 | 23150 | 23150 | 80 |
| 567 | 20230914 | 093900 | 430215800 | 23100 | 23150 | 23200 | 23100 | 488 |
| 568 | 20230914 | 093800 | 418927350 | 23150 | 23100 | 23200 | 23100 | 109 |
| 569 | 20230914 | 093700 | 416408700 | 23100 | 23100 | 23100 | 23100 | 200 |
| 570 | 20230914 | 093600 | 411788700 | 23200 | 23200 | 23200 | 23100 | 38 |
| 571 | 20230914 | 093500 | 410909900 | 23200 | 23100 | 23200 | 23100 | 218 |
| 572 | 20230914 | 093400 | 405874000 | 23200 | 23100 | 23200 | 23100 | 2 |
| 573 | 20230914 | 093300 | 405827700 | 23200 | 23150 | 23200 | 23150 | 356 |
| 574 | 20230914 | 093200 | 397585900 | 23050 | 23150 | 23150 | 23050 | 2 |
| 575 | 20230914 | 093100 | 397539700 | 23050 | 23150 | 23150 | 23050 | 3 |
| 576 | 20230914 | 093000 | 397470350 | 23050 | 23100 | 23100 | 23050 | 183 |
| 577 | 20230914 | 092900 | 393246650 | 23000 | 23100 | 23100 | 23000 | 11 |
| 578 | 20230914 | 092800 | 392992650 | 23100 | 23000 | 23100 | 23000 | 284 |
| 579 | 20230914 | 092700 | 386432350 | 22950 | 23100 | 23100 | 22950 | 128 |
| 580 | 20230914 | 092600 | 383478000 | 23000 | 23100 | 23100 | 23000 | 1362 |
| 581 | 20230914 | 092500 | 352112950 | 23100 | 23100 | 23100 | 23050 | 756 |
| 582 | 20230914 | 092400 | 334649900 | 23100 | 23250 | 23250 | 23100 | 455 |
| 583 | 20230914 | 092300 | 324111800 | 23200 | 23250 | 23300 | 23200 | 1641 |
| 584 | 20230914 | 092200 | 286007100 | 23250 | 23200 | 23250 | 23200 | 335 |
| 585 | 20230914 | 092100 | 278223000 | 23200 | 23200 | 23200 | 23200 | 30 |
| 586 | 20230914 | 092000 | 277527000 | 23200 | 23200 | 23200 | 23200 | 169 |
| 587 | 20230914 | 091900 | 273606200 | 23200 | 23250 | 23250 | 23200 | 59 |
| 588 | 20230914 | 091800 | 272237300 | 23300 | 23250 | 23300 | 23250 | 2679 |
| 589 | 20230914 | 091700 | 209864050 | 23200 | 23150 | 23200 | 23150 | 659 |
| 590 | 20230914 | 091600 | 194589400 | 23150 | 23150 | 23150 | 23100 | 171 |
| 591 | 20230914 | 091500 | 190631700 | 23100 | 23150 | 23150 | 23100 | 214 |
| 592 | 20230914 | 091400 | 185678250 | 23150 | 23100 | 23150 | 23100 | 354 |
| 593 | 20230914 | 091300 | 177500300 | 23100 | 23100 | 23150 | 23100 | 315 |
| 594 | 20230914 | 091200 | 170218400 | 23100 | 23150 | 23150 | 23100 | 153 |
| 595 | 20230914 | 091100 | 166683800 | 23150 | 23100 | 23150 | 23100 | 654 |
| 596 | 20230914 | 091000 | 151574650 | 23150 | 23000 | 23150 | 23000 | 285 |
| 597 | 20230914 | 090900 | 144996050 | 23050 | 23100 | 23100 | 23050 | 81 |
| 598 | 20230914 | 090800 | 143126200 | 23100 | 23100 | 23100 | 23100 | 147 |
| 599 | 20230914 | 090700 | 139730500 | 23050 | 22900 | 23050 | 22900 | 484 |
| 600 | 20230914 | 090600 | 128591650 | 22950 | 22950 | 22950 | 22850 | 748 |
| 601 | 20230914 | 090500 | 111470000 | 22950 | 23200 | 23200 | 22950 | 2382 |
| 602 | 20230914 | 090400 | 56703950 | 23050 | 23050 | 23200 | 23050 | 511 |
| 603 | 20230914 | 090300 | 44923450 | 23050 | 23200 | 23250 | 23050 | 784 |
| 604 | 20230914 | 090200 | 26753950 | 23200 | 23050 | 23200 | 23000 | 513 |
| 605 | 20230914 | 090100 | 14937300 | 23050 | 23200 | 23250 | 23050 | 200 |
| 606 | 20230914 | 090000 | 10304400 | 23200 | 23000 | 23200 | 23000 | 448 |