34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 191700 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 10529 |
| 3 | 20230911 | 191600 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20230911 | 191500 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20230911 | 191400 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20230911 | 191300 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20230911 | 191200 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20230911 | 191100 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20230911 | 191000 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20230911 | 190900 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20230911 | 190800 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20230911 | 190700 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20230911 | 190600 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20230911 | 190500 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20230911 | 190400 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20230911 | 190300 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20230911 | 190200 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20230911 | 190100 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20230911 | 190000 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20230911 | 185900 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20230911 | 185800 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20230911 | 185700 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20230911 | 185600 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20230911 | 185500 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20230911 | 185400 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20230911 | 185300 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20230911 | 185200 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20230911 | 185100 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20230911 | 185000 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20230911 | 184900 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20230911 | 184800 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20230911 | 184700 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 10529 |
| 33 | 20230911 | 184600 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20230911 | 184500 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20230911 | 184400 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20230911 | 184300 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20230911 | 184200 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20230911 | 184100 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20230911 | 184000 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20230911 | 183900 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20230911 | 183800 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20230911 | 183700 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20230911 | 183600 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20230911 | 183500 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20230911 | 183400 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20230911 | 183300 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20230911 | 183200 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20230911 | 183100 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20230911 | 183000 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20230911 | 182900 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20230911 | 182800 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20230911 | 182700 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20230911 | 182600 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20230911 | 182500 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20230911 | 182400 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20230911 | 182300 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20230911 | 182200 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20230911 | 182100 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20230911 | 182000 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20230911 | 181900 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20230911 | 181800 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20230911 | 181700 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 10529 |
| 63 | 20230911 | 181600 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20230911 | 181500 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20230911 | 181400 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20230911 | 181300 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20230911 | 181200 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20230911 | 181100 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20230911 | 181000 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20230911 | 180900 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20230911 | 180800 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20230911 | 180700 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20230911 | 180600 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20230911 | 180500 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20230911 | 180400 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20230911 | 180300 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20230911 | 180200 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20230911 | 180100 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20230911 | 180000 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20230911 | 175900 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20230911 | 175800 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20230911 | 175700 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20230911 | 175600 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20230911 | 175500 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20230911 | 175400 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20230911 | 175300 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20230911 | 175200 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20230911 | 175100 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20230911 | 175000 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20230911 | 174900 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20230911 | 174800 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20230911 | 174700 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 10529 |
| 93 | 20230911 | 174600 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20230911 | 174500 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20230911 | 174400 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20230911 | 174300 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20230911 | 174200 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20230911 | 174100 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20230911 | 174000 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20230911 | 173900 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20230911 | 173800 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20230911 | 173700 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20230911 | 173600 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20230911 | 173500 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20230911 | 173400 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20230911 | 173300 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20230911 | 173200 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20230911 | 173100 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20230911 | 173000 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20230911 | 172900 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20230911 | 172800 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20230911 | 172700 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20230911 | 172600 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20230911 | 172500 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20230911 | 172400 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20230911 | 172300 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20230911 | 172200 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20230911 | 172100 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20230911 | 172000 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20230911 | 171900 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20230911 | 171800 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20230911 | 171700 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 10529 |
| 123 | 20230911 | 171600 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20230911 | 171500 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20230911 | 171400 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20230911 | 171300 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20230911 | 171200 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20230911 | 171100 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20230911 | 171000 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20230911 | 170900 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20230911 | 170800 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20230911 | 170700 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20230911 | 170600 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20230911 | 170500 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20230911 | 170400 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20230911 | 170300 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20230911 | 170200 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20230911 | 170100 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20230911 | 170000 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20230911 | 165900 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20230911 | 165800 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20230911 | 165700 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20230911 | 165600 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20230911 | 165500 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20230911 | 165400 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20230911 | 165300 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20230911 | 165200 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20230911 | 165100 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20230911 | 165000 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20230911 | 164900 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20230911 | 164800 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20230911 | 164700 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 10529 |
| 153 | 20230911 | 164600 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20230911 | 164500 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20230911 | 164400 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20230911 | 164300 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20230911 | 164200 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20230911 | 164100 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20230911 | 164000 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20230911 | 163900 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20230911 | 163800 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20230911 | 163700 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20230911 | 163600 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20230911 | 163500 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20230911 | 163400 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20230911 | 163300 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20230911 | 163200 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20230911 | 163100 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20230911 | 163000 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20230911 | 162900 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20230911 | 162800 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20230911 | 162700 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20230911 | 162600 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20230911 | 162500 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20230911 | 162400 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20230911 | 162300 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20230911 | 162200 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20230911 | 162100 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20230911 | 162000 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20230911 | 161900 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20230911 | 161800 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20230911 | 161700 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 10529 |
| 183 | 20230911 | 161600 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20230911 | 161500 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20230911 | 161400 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20230911 | 161300 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20230911 | 161200 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20230911 | 161100 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20230911 | 161000 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20230911 | 160900 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20230911 | 160800 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20230911 | 160700 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20230911 | 160600 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20230911 | 160500 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20230911 | 160400 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20230911 | 160300 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20230911 | 160200 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20230911 | 160100 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20230911 | 160000 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20230911 | 155900 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20230911 | 155800 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20230911 | 155700 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20230911 | 155600 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20230911 | 155500 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20230911 | 155400 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20230911 | 155300 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20230911 | 155200 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20230911 | 155100 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20230911 | 155000 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20230911 | 154900 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20230911 | 154800 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20230911 | 154700 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 10529 |
| 213 | 20230911 | 154600 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20230911 | 154500 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20230911 | 154400 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20230911 | 154300 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20230911 | 154200 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20230911 | 154100 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20230911 | 154000 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20230911 | 153900 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20230911 | 153800 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20230911 | 153700 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20230911 | 153600 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20230911 | 153500 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20230911 | 153400 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 226 | 20230911 | 153300 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 227 | 20230911 | 153200 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 228 | 20230911 | 153100 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 229 | 20230911 | 153000 | 75480454200 | 44200 | 44200 | 44200 | 44200 | 10529 |
| 230 | 20230911 | 152900 | 75015072400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20230911 | 152800 | 75015072400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20230911 | 152700 | 75015072400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20230911 | 152600 | 75015072400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20230911 | 152500 | 75015072400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20230911 | 152400 | 75015072400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20230911 | 152300 | 75015072400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20230911 | 152200 | 75015072400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20230911 | 152100 | 75015072400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20230911 | 152000 | 75015072400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20230911 | 151900 | 75015072400 | 44050 | 43950 | 44050 | 43950 | 1517 |
| 241 | 20230911 | 151800 | 74948367150 | 43950 | 43900 | 43950 | 43900 | 892 |
| 242 | 20230911 | 151700 | 74909179950 | 43900 | 43900 | 43950 | 43900 | 989 |
| 243 | 20230911 | 151600 | 74865740500 | 43950 | 43950 | 43950 | 43900 | 418 |
| 244 | 20230911 | 151500 | 74847377250 | 43950 | 43950 | 43950 | 43900 | 475 |
| 245 | 20230911 | 151400 | 74826501550 | 43950 | 44050 | 44050 | 43900 | 1647 |
| 246 | 20230911 | 151300 | 74754110100 | 44050 | 44150 | 44150 | 44000 | 935 |
| 247 | 20230911 | 151200 | 74712934850 | 44050 | 44100 | 44150 | 44050 | 1333 |
| 248 | 20230911 | 151100 | 74654142900 | 44050 | 44150 | 44150 | 44000 | 904 |
| 249 | 20230911 | 151000 | 74614308600 | 44100 | 44250 | 44250 | 44050 | 1648 |
| 250 | 20230911 | 150900 | 74541514600 | 44250 | 44200 | 44250 | 44200 | 674 |
| 251 | 20230911 | 150800 | 74511718900 | 44200 | 44250 | 44250 | 44150 | 1680 |
| 252 | 20230911 | 150700 | 74437457500 | 44250 | 44050 | 44350 | 44050 | 2246 |
| 253 | 20230911 | 150600 | 74338116600 | 44050 | 43900 | 44050 | 43900 | 2354 |
| 254 | 20230911 | 150500 | 74234579300 | 43900 | 43850 | 43900 | 43800 | 1057 |
| 255 | 20230911 | 150400 | 74188198550 | 43850 | 43850 | 43850 | 43800 | 1482 |
| 256 | 20230911 | 150300 | 74123265050 | 43850 | 43850 | 43850 | 43800 | 476 |
| 257 | 20230911 | 150200 | 74102401500 | 43850 | 43900 | 43900 | 43800 | 2028 |
| 258 | 20230911 | 150100 | 74013448150 | 43900 | 43900 | 43900 | 43850 | 1132 |
| 259 | 20230911 | 150000 | 73963769600 | 43900 | 43850 | 43900 | 43800 | 737 |
| 260 | 20230911 | 145900 | 73931442250 | 43850 | 43850 | 43850 | 43800 | 350 |
| 261 | 20230911 | 145800 | 73916097800 | 43800 | 43850 | 43900 | 43800 | 774 |
| 262 | 20230911 | 145700 | 73882164200 | 43850 | 43750 | 43850 | 43700 | 693 |
| 263 | 20230911 | 145600 | 73851844750 | 43750 | 43650 | 43750 | 43650 | 1350 |
| 264 | 20230911 | 145500 | 73792826800 | 43650 | 43700 | 43750 | 43650 | 1025 |
| 265 | 20230911 | 145400 | 73748049300 | 43700 | 43750 | 43850 | 43700 | 519 |
| 266 | 20230911 | 145300 | 73725344350 | 43750 | 43700 | 43850 | 43700 | 1180 |
| 267 | 20230911 | 145200 | 73673656500 | 43800 | 43750 | 43800 | 43700 | 1707 |
| 268 | 20230911 | 145100 | 73598974000 | 43750 | 43450 | 43750 | 43450 | 2190 |
| 269 | 20230911 | 145000 | 73503330900 | 43500 | 43500 | 43550 | 43450 | 419 |
| 270 | 20230911 | 144900 | 73485105250 | 43500 | 43550 | 43550 | 43450 | 544 |
| 271 | 20230911 | 144800 | 73461454450 | 43500 | 43400 | 43500 | 43300 | 1646 |
| 272 | 20230911 | 144700 | 73389968650 | 43350 | 43200 | 43350 | 43200 | 226 |
| 273 | 20230911 | 144600 | 73380179900 | 43200 | 43250 | 43350 | 43200 | 974 |
| 274 | 20230911 | 144500 | 73338052550 | 43300 | 43350 | 43400 | 43250 | 941 |
| 275 | 20230911 | 144400 | 73297267300 | 43400 | 43300 | 43400 | 43300 | 616 |
| 276 | 20230911 | 144300 | 73270557750 | 43300 | 43150 | 43300 | 43150 | 930 |
| 277 | 20230911 | 144200 | 73230376600 | 43100 | 43100 | 43150 | 43100 | 850 |
| 278 | 20230911 | 144100 | 73193727500 | 43100 | 43150 | 43150 | 43050 | 1046 |
| 279 | 20230911 | 144000 | 73148649450 | 43100 | 43100 | 43200 | 43100 | 694 |
| 280 | 20230911 | 143900 | 73118710650 | 43150 | 43300 | 43300 | 43100 | 1708 |
| 281 | 20230911 | 143800 | 73045009500 | 43300 | 43250 | 43300 | 43150 | 990 |
| 282 | 20230911 | 143700 | 73002232350 | 43250 | 43150 | 43350 | 43100 | 1682 |
| 283 | 20230911 | 143600 | 72929586250 | 43100 | 43050 | 43300 | 43050 | 2047 |
| 284 | 20230911 | 143500 | 72841247100 | 43100 | 43000 | 43450 | 43000 | 2127 |
| 285 | 20230911 | 143400 | 72749390200 | 43000 | 43400 | 43400 | 43000 | 9294 |
| 286 | 20230911 | 143300 | 72347996000 | 43400 | 43650 | 43650 | 43400 | 2570 |
| 287 | 20230911 | 143200 | 72236143500 | 43600 | 43650 | 43700 | 43600 | 412 |
| 288 | 20230911 | 143100 | 72218156450 | 43700 | 43600 | 43700 | 43600 | 562 |
| 289 | 20230911 | 143000 | 72193630000 | 43600 | 43850 | 44000 | 43600 | 2352 |
| 290 | 20230911 | 142900 | 72090590900 | 43800 | 43900 | 43900 | 43750 | 1504 |
| 291 | 20230911 | 142800 | 72024692500 | 43900 | 43900 | 43900 | 43800 | 685 |
| 292 | 20230911 | 142700 | 71994645950 | 43900 | 43850 | 43950 | 43750 | 2663 |
| 293 | 20230911 | 142600 | 71877925850 | 43900 | 43800 | 44050 | 43800 | 4975 |
| 294 | 20230911 | 142500 | 71659421250 | 43800 | 43600 | 43800 | 43600 | 1381 |
| 295 | 20230911 | 142400 | 71599048600 | 43600 | 43600 | 43650 | 43550 | 413 |
| 296 | 20230911 | 142300 | 71581043950 | 43600 | 43500 | 43600 | 43450 | 2825 |
| 297 | 20230911 | 142200 | 71458120300 | 43500 | 43500 | 43500 | 43450 | 536 |
| 298 | 20230911 | 142100 | 71434816150 | 43550 | 43500 | 43600 | 43450 | 1848 |
| 299 | 20230911 | 142000 | 71354419400 | 43500 | 43550 | 43600 | 43450 | 1610 |
| 300 | 20230911 | 141900 | 71284375550 | 43550 | 43550 | 43650 | 43500 | 1025 |
| 301 | 20230911 | 141800 | 71239720650 | 43550 | 43500 | 43650 | 43350 | 8174 |
| 302 | 20230911 | 141700 | 70884300850 | 43500 | 43800 | 43800 | 43500 | 3491 |
| 303 | 20230911 | 141600 | 70732146400 | 43800 | 43700 | 44000 | 43650 | 4969 |
| 304 | 20230911 | 141500 | 70514809100 | 43750 | 43950 | 43950 | 43600 | 11518 |
| 305 | 20230911 | 141400 | 70010857950 | 44000 | 44000 | 44150 | 43900 | 971 |
| 306 | 20230911 | 141300 | 69968187750 | 44000 | 44000 | 44150 | 43900 | 860 |
| 307 | 20230911 | 141200 | 69930344300 | 44100 | 44100 | 44150 | 43850 | 3866 |
| 308 | 20230911 | 141100 | 69760434600 | 44100 | 44000 | 44150 | 43950 | 1890 |
| 309 | 20230911 | 141000 | 69677188450 | 44150 | 44050 | 44150 | 43950 | 10537 |
| 310 | 20230911 | 140900 | 69213561950 | 44050 | 44150 | 44200 | 44050 | 4830 |
| 311 | 20230911 | 140800 | 69000446650 | 44150 | 44300 | 44300 | 44150 | 3067 |
| 312 | 20230911 | 140700 | 68864868050 | 44250 | 44300 | 44400 | 44250 | 1300 |
| 313 | 20230911 | 140600 | 68807308300 | 44300 | 44350 | 44400 | 44300 | 729 |
| 314 | 20230911 | 140500 | 68774985350 | 44300 | 44350 | 44350 | 44200 | 1381 |
| 315 | 20230911 | 140400 | 68713869600 | 44300 | 44450 | 44500 | 44300 | 587 |
| 316 | 20230911 | 140300 | 68687802600 | 44450 | 44400 | 44500 | 44400 | 828 |
| 317 | 20230911 | 140200 | 68651001500 | 44450 | 44250 | 44450 | 44250 | 4122 |
| 318 | 20230911 | 140100 | 68468294900 | 44250 | 44400 | 44400 | 44250 | 894 |
| 319 | 20230911 | 140000 | 68428674750 | 44400 | 44300 | 44450 | 44250 | 1606 |
| 320 | 20230911 | 135900 | 68357441250 | 44300 | 44300 | 44400 | 44250 | 1235 |
| 321 | 20230911 | 135800 | 68302714600 | 44300 | 44450 | 44550 | 44200 | 5842 |
| 322 | 20230911 | 135700 | 68043948800 | 44450 | 44450 | 44500 | 44350 | 2215 |
| 323 | 20230911 | 135600 | 67945527950 | 44500 | 44500 | 44550 | 44450 | 1481 |
| 324 | 20230911 | 135500 | 67879625650 | 44550 | 44650 | 44650 | 44550 | 809 |
| 325 | 20230911 | 135400 | 67843575750 | 44650 | 44700 | 44700 | 44550 | 600 |
| 326 | 20230911 | 135300 | 67816792850 | 44750 | 44750 | 44800 | 44700 | 1549 |
| 327 | 20230911 | 135200 | 67747450850 | 44750 | 44650 | 44750 | 44600 | 850 |
| 328 | 20230911 | 135100 | 67709468200 | 44650 | 44650 | 44700 | 44600 | 213 |
| 329 | 20230911 | 135000 | 67699958100 | 44500 | 44650 | 44700 | 44500 | 897 |
| 330 | 20230911 | 134900 | 67659959850 | 44650 | 44700 | 44700 | 44600 | 2605 |
| 331 | 20230911 | 134800 | 67543736400 | 44700 | 44450 | 44700 | 44450 | 888 |
| 332 | 20230911 | 134700 | 67504086650 | 44550 | 44350 | 44600 | 44350 | 699 |
| 333 | 20230911 | 134600 | 67472966700 | 44450 | 44400 | 44550 | 44300 | 6142 |
| 334 | 20230911 | 134500 | 67200404550 | 44450 | 44550 | 44550 | 44350 | 2717 |
| 335 | 20230911 | 134400 | 67079754650 | 44550 | 44500 | 44600 | 44450 | 255 |
| 336 | 20230911 | 134300 | 67068405200 | 44600 | 44600 | 44600 | 44450 | 937 |
| 337 | 20230911 | 134200 | 67026689400 | 44600 | 44550 | 44700 | 44450 | 3466 |
| 338 | 20230911 | 134100 | 66872427750 | 44550 | 44650 | 44750 | 44550 | 1288 |
| 339 | 20230911 | 134000 | 66814940400 | 44650 | 44750 | 44800 | 44600 | 1386 |
| 340 | 20230911 | 133900 | 66753064350 | 44600 | 44650 | 44800 | 44550 | 3373 |
| 341 | 20230911 | 133800 | 66602648900 | 44650 | 44700 | 44750 | 44600 | 2488 |
| 342 | 20230911 | 133700 | 66491607500 | 44750 | 44800 | 44800 | 44650 | 2496 |
| 343 | 20230911 | 133600 | 66380024950 | 44700 | 44750 | 44850 | 44700 | 1954 |
| 344 | 20230911 | 133500 | 66292580000 | 44750 | 44750 | 44800 | 44700 | 1016 |
| 345 | 20230911 | 133400 | 66247113050 | 44750 | 44950 | 44950 | 44750 | 1137 |
| 346 | 20230911 | 133300 | 66196101650 | 44900 | 44950 | 44950 | 44900 | 301 |
| 347 | 20230911 | 133200 | 66182581600 | 44900 | 44850 | 45000 | 44850 | 863 |
| 348 | 20230911 | 133100 | 66143831550 | 44850 | 45000 | 45000 | 44850 | 687 |
| 349 | 20230911 | 133000 | 66112966300 | 45000 | 44750 | 45050 | 44700 | 3402 |
| 350 | 20230911 | 132900 | 65960554750 | 44750 | 44900 | 45050 | 44750 | 7812 |
| 351 | 20230911 | 132800 | 65610505950 | 44900 | 45100 | 45150 | 44900 | 6362 |
| 352 | 20230911 | 132700 | 65324372600 | 45100 | 45150 | 45200 | 45100 | 1760 |
| 353 | 20230911 | 132600 | 65244911800 | 45150 | 45150 | 45200 | 45100 | 348 |
| 354 | 20230911 | 132500 | 65229199850 | 45150 | 45100 | 45300 | 45050 | 455 |
| 355 | 20230911 | 132400 | 65208649700 | 45100 | 45150 | 45200 | 45050 | 1434 |
| 356 | 20230911 | 132300 | 65143961850 | 45150 | 45200 | 45200 | 45150 | 429 |
| 357 | 20230911 | 132200 | 65124580050 | 45300 | 45400 | 45500 | 45300 | 1341 |
| 358 | 20230911 | 132100 | 65063736550 | 45350 | 45150 | 45350 | 45100 | 1848 |
| 359 | 20230911 | 132000 | 64980119200 | 45150 | 45200 | 45250 | 45150 | 724 |
| 360 | 20230911 | 131900 | 64947404100 | 45350 | 45350 | 45400 | 45150 | 719 |
| 361 | 20230911 | 131800 | 64914910750 | 45400 | 45200 | 45400 | 45200 | 424 |
| 362 | 20230911 | 131700 | 64895712950 | 45200 | 45200 | 45300 | 45100 | 601 |
| 363 | 20230911 | 131600 | 64868569400 | 45300 | 45350 | 45400 | 45200 | 949 |
| 364 | 20230911 | 131500 | 64825587900 | 45300 | 45100 | 45350 | 45050 | 1071 |
| 365 | 20230911 | 131400 | 64777251900 | 45100 | 45050 | 45150 | 45000 | 1509 |
| 366 | 20230911 | 131300 | 64709254350 | 45050 | 45000 | 45150 | 45000 | 2401 |
| 367 | 20230911 | 131200 | 64601094650 | 45000 | 45350 | 45350 | 45000 | 8702 |
| 368 | 20230911 | 131100 | 64208721100 | 45350 | 45500 | 45500 | 45150 | 6279 |
| 369 | 20230911 | 131000 | 63924176450 | 45500 | 45600 | 45800 | 45500 | 1297 |
| 370 | 20230911 | 130900 | 63865068150 | 45650 | 45650 | 45700 | 45500 | 1049 |
| 371 | 20230911 | 130800 | 63817232550 | 45700 | 45550 | 45700 | 45550 | 726 |
| 372 | 20230911 | 130700 | 63784148600 | 45550 | 45600 | 45600 | 45500 | 1139 |
| 373 | 20230911 | 130600 | 63732265200 | 45600 | 45650 | 45650 | 45500 | 1463 |
| 374 | 20230911 | 130500 | 63665546950 | 45650 | 45650 | 45750 | 45600 | 1080 |
| 375 | 20230911 | 130400 | 63616226400 | 45700 | 45750 | 45800 | 45700 | 639 |
| 376 | 20230911 | 130300 | 63587001100 | 45800 | 45750 | 45800 | 45650 | 906 |
| 377 | 20230911 | 130200 | 63545606400 | 45800 | 45850 | 45900 | 45750 | 894 |
| 378 | 20230911 | 130100 | 63504647050 | 45850 | 46100 | 46150 | 45850 | 2488 |
| 379 | 20230911 | 130000 | 63390111600 | 46150 | 45950 | 46150 | 45900 | 6514 |
| 380 | 20230911 | 125900 | 63090382200 | 45950 | 45700 | 45950 | 45600 | 2353 |
| 381 | 20230911 | 125800 | 62982535050 | 45700 | 45750 | 45800 | 45650 | 1020 |
| 382 | 20230911 | 125700 | 62935951150 | 45750 | 45650 | 45750 | 45650 | 1210 |
| 383 | 20230911 | 125600 | 62880687850 | 45650 | 45600 | 45700 | 45600 | 1166 |
| 384 | 20230911 | 125500 | 62827456850 | 45650 | 45600 | 45750 | 45600 | 1092 |
| 385 | 20230911 | 125400 | 62777617100 | 45650 | 45550 | 45650 | 45350 | 3662 |
| 386 | 20230911 | 125300 | 62611017800 | 45550 | 45450 | 45650 | 45400 | 1644 |
| 387 | 20230911 | 125200 | 62536221750 | 45300 | 45850 | 45900 | 45300 | 12361 |
| 388 | 20230911 | 125100 | 61973132650 | 45850 | 45850 | 45900 | 45750 | 3547 |
| 389 | 20230911 | 125000 | 61810598800 | 45850 | 46000 | 46050 | 45850 | 1830 |
| 390 | 20230911 | 124900 | 61726530450 | 46050 | 45850 | 46100 | 45800 | 3203 |
| 391 | 20230911 | 124800 | 61579361750 | 45850 | 45950 | 46000 | 45750 | 3120 |
| 392 | 20230911 | 124700 | 61436365450 | 46000 | 46300 | 46400 | 45800 | 11261 |
| 393 | 20230911 | 124600 | 60918013350 | 46300 | 46100 | 46650 | 46050 | 18499 |
| 394 | 20230911 | 124500 | 60059921450 | 46050 | 46050 | 46100 | 46000 | 2601 |
| 395 | 20230911 | 124400 | 59940140100 | 46050 | 46050 | 46050 | 45900 | 3511 |
| 396 | 20230911 | 124300 | 59778662100 | 46050 | 45850 | 46050 | 45800 | 1922 |
| 397 | 20230911 | 124200 | 59690241300 | 45850 | 46100 | 46100 | 45850 | 3444 |
| 398 | 20230911 | 124100 | 59531762450 | 45950 | 46000 | 46100 | 45800 | 6350 |
| 399 | 20230911 | 124000 | 59240219250 | 46000 | 45900 | 46200 | 45900 | 9508 |
| 400 | 20230911 | 123900 | 58802460800 | 45900 | 45750 | 46000 | 45750 | 3195 |
| 401 | 20230911 | 123800 | 58655847850 | 45750 | 45750 | 45800 | 45700 | 2080 |
| 402 | 20230911 | 123700 | 58560651550 | 45750 | 45750 | 45950 | 45700 | 5745 |
| 403 | 20230911 | 123600 | 58297653200 | 45750 | 46050 | 46100 | 45700 | 8254 |
| 404 | 20230911 | 123500 | 57918554050 | 46100 | 46050 | 46200 | 45850 | 23539 |
| 405 | 20230911 | 123400 | 56834597550 | 46050 | 45450 | 46300 | 45450 | 21202 |
| 406 | 20230911 | 123300 | 55862594300 | 45400 | 45450 | 45450 | 45400 | 850 |
| 407 | 20230911 | 123200 | 55824002650 | 45450 | 45450 | 45500 | 45400 | 582 |
| 408 | 20230911 | 123100 | 55797543950 | 45450 | 45450 | 45500 | 45400 | 693 |
| 409 | 20230911 | 123000 | 55766044500 | 45450 | 45550 | 45550 | 45400 | 701 |
| 410 | 20230911 | 122900 | 55734152450 | 45550 | 45600 | 45600 | 45500 | 1790 |
| 411 | 20230911 | 122800 | 55652535700 | 45600 | 45550 | 45650 | 45450 | 2111 |
| 412 | 20230911 | 122700 | 55556314000 | 45550 | 45400 | 45550 | 45300 | 1311 |
| 413 | 20230911 | 122600 | 55496681150 | 45400 | 45300 | 45400 | 45200 | 835 |
| 414 | 20230911 | 122500 | 55458867000 | 45300 | 45200 | 45350 | 45200 | 103 |
| 415 | 20230911 | 122400 | 55454200100 | 45200 | 45400 | 45400 | 45200 | 1303 |
| 416 | 20230911 | 122300 | 55395159050 | 45400 | 45400 | 45400 | 45350 | 632 |
| 417 | 20230911 | 122200 | 55366476250 | 45400 | 45450 | 45450 | 45400 | 455 |
| 418 | 20230911 | 122100 | 55345801300 | 45400 | 45350 | 45450 | 45350 | 359 |
| 419 | 20230911 | 122000 | 55329510900 | 45350 | 45350 | 45350 | 45300 | 769 |
| 420 | 20230911 | 121900 | 55294658500 | 45350 | 45350 | 45400 | 45300 | 444 |
| 421 | 20230911 | 121800 | 55274522950 | 45350 | 45100 | 45350 | 45050 | 889 |
| 422 | 20230911 | 121700 | 55234345850 | 45050 | 45200 | 45200 | 45050 | 706 |
| 423 | 20230911 | 121600 | 55202510500 | 45200 | 45150 | 45200 | 45100 | 583 |
| 424 | 20230911 | 121500 | 55176198450 | 45150 | 45050 | 45200 | 45000 | 3725 |
| 425 | 20230911 | 121400 | 55008474300 | 45050 | 45250 | 45250 | 45050 | 2805 |
| 426 | 20230911 | 121300 | 54881829550 | 45250 | 45300 | 45350 | 45250 | 720 |
| 427 | 20230911 | 121200 | 54849231400 | 45300 | 45300 | 45400 | 45250 | 1124 |
| 428 | 20230911 | 121100 | 54798258350 | 45250 | 45350 | 45400 | 45250 | 946 |
| 429 | 20230911 | 121000 | 54755399700 | 45300 | 45400 | 45450 | 45250 | 1420 |
| 430 | 20230911 | 120900 | 54691005450 | 45450 | 45400 | 45500 | 45350 | 677 |
| 431 | 20230911 | 120800 | 54660221450 | 45400 | 45400 | 45500 | 45300 | 1407 |
| 432 | 20230911 | 120700 | 54596371050 | 45400 | 45600 | 45600 | 45400 | 3529 |
| 433 | 20230911 | 120600 | 54436003800 | 45500 | 45550 | 45600 | 45450 | 1318 |
| 434 | 20230911 | 120500 | 54375992250 | 45550 | 45650 | 45700 | 45550 | 2196 |
| 435 | 20230911 | 120400 | 54275703800 | 45700 | 45650 | 45700 | 45550 | 1213 |
| 436 | 20230911 | 120300 | 54220356200 | 45600 | 45700 | 45700 | 45600 | 3338 |
| 437 | 20230911 | 120200 | 54067856900 | 45650 | 45600 | 45650 | 45600 | 2074 |
| 438 | 20230911 | 120100 | 53973232400 | 45650 | 45400 | 45650 | 45400 | 2213 |
| 439 | 20230911 | 120000 | 53872434050 | 45450 | 45450 | 45500 | 45300 | 915 |
| 440 | 20230911 | 115900 | 53830872200 | 45450 | 45450 | 45500 | 45350 | 246 |
| 441 | 20230911 | 115800 | 53819701350 | 45450 | 45400 | 45500 | 45350 | 691 |
| 442 | 20230911 | 115700 | 53788314700 | 45400 | 45250 | 45450 | 45250 | 398 |
| 443 | 20230911 | 115600 | 53770251050 | 45250 | 45250 | 45300 | 45250 | 545 |
| 444 | 20230911 | 115500 | 53745576750 | 45250 | 45300 | 45300 | 45250 | 485 |
| 445 | 20230911 | 115400 | 53723614400 | 45300 | 45350 | 45350 | 45300 | 192 |
| 446 | 20230911 | 115300 | 53714915000 | 45400 | 45350 | 45400 | 45300 | 226 |
| 447 | 20230911 | 115200 | 53704670050 | 45350 | 45400 | 45400 | 45350 | 384 |
| 448 | 20230911 | 115100 | 53687252050 | 45350 | 45300 | 45400 | 45300 | 378 |
| 449 | 20230911 | 115000 | 53670118650 | 45300 | 45250 | 45300 | 45250 | 563 |
| 450 | 20230911 | 114900 | 53644637000 | 45250 | 45400 | 45450 | 45250 | 1186 |
| 451 | 20230911 | 114800 | 53590857850 | 45450 | 45450 | 45500 | 45400 | 735 |
| 452 | 20230911 | 114700 | 53557448300 | 45450 | 45550 | 45550 | 45450 | 785 |
| 453 | 20230911 | 114600 | 53521733700 | 45550 | 45500 | 45550 | 45450 | 392 |
| 454 | 20230911 | 114500 | 53503895950 | 45500 | 45400 | 45550 | 45400 | 887 |
| 455 | 20230911 | 114400 | 53463558450 | 45450 | 45450 | 45500 | 45400 | 698 |
| 456 | 20230911 | 114300 | 53431841600 | 45450 | 45400 | 45500 | 45400 | 754 |
| 457 | 20230911 | 114200 | 53397588500 | 45450 | 45450 | 45450 | 45400 | 279 |
| 458 | 20230911 | 114100 | 53384913150 | 45450 | 45500 | 45500 | 45400 | 168 |
| 459 | 20230911 | 114000 | 53377276850 | 45350 | 45450 | 45500 | 45350 | 791 |
| 460 | 20230911 | 113900 | 53341313250 | 45500 | 45550 | 45600 | 45250 | 850 |
| 461 | 20230911 | 113800 | 53302597450 | 45550 | 45250 | 45550 | 45250 | 1917 |
| 462 | 20230911 | 113700 | 53215635700 | 45250 | 45350 | 45350 | 45250 | 600 |
| 463 | 20230911 | 113600 | 53188469750 | 45350 | 45300 | 45350 | 45250 | 1198 |
| 464 | 20230911 | 113500 | 53134202550 | 45300 | 45300 | 45300 | 45250 | 656 |
| 465 | 20230911 | 113400 | 53104496550 | 45300 | 45350 | 45350 | 45250 | 1140 |
| 466 | 20230911 | 113300 | 53052843900 | 45300 | 45350 | 45400 | 45300 | 231 |
| 467 | 20230911 | 113200 | 53042371950 | 45350 | 45350 | 45350 | 45300 | 658 |
| 468 | 20230911 | 113100 | 53012556200 | 45350 | 45400 | 45450 | 45350 | 393 |
| 469 | 20230911 | 113000 | 52994716500 | 45400 | 45550 | 45550 | 45400 | 500 |
| 470 | 20230911 | 112900 | 52971998600 | 45550 | 45500 | 45700 | 45400 | 1879 |
| 471 | 20230911 | 112800 | 52886321600 | 45500 | 45350 | 45500 | 45250 | 985 |
| 472 | 20230911 | 112700 | 52841643700 | 45350 | 45450 | 45500 | 45350 | 1554 |
| 473 | 20230911 | 112600 | 52771072600 | 45450 | 45550 | 45600 | 45450 | 1009 |
| 474 | 20230911 | 112500 | 52725164850 | 45550 | 45650 | 45700 | 45500 | 2894 |
| 475 | 20230911 | 112400 | 52593170900 | 45650 | 45400 | 45700 | 45400 | 3166 |
| 476 | 20230911 | 112300 | 52448794950 | 45450 | 45500 | 45600 | 45400 | 2319 |
| 477 | 20230911 | 112200 | 52343218900 | 45500 | 45350 | 45550 | 45350 | 2498 |
| 478 | 20230911 | 112100 | 52229679650 | 45400 | 45250 | 45400 | 45150 | 1496 |
| 479 | 20230911 | 112000 | 52161916900 | 45250 | 45400 | 45450 | 45200 | 4245 |
| 480 | 20230911 | 111900 | 51969430500 | 45350 | 45200 | 45400 | 45200 | 1480 |
| 481 | 20230911 | 111800 | 51902377600 | 45250 | 45250 | 45350 | 45150 | 1876 |
| 482 | 20230911 | 111700 | 51817453900 | 45250 | 45100 | 45250 | 45100 | 1388 |
| 483 | 20230911 | 111600 | 51754787250 | 45100 | 45100 | 45150 | 45100 | 565 |
| 484 | 20230911 | 111500 | 51729296150 | 45100 | 45150 | 45200 | 45100 | 1022 |
| 485 | 20230911 | 111400 | 51683150150 | 45150 | 45000 | 45300 | 45000 | 3238 |
| 486 | 20230911 | 111300 | 51536933300 | 45050 | 45000 | 45050 | 44900 | 2300 |
| 487 | 20230911 | 111200 | 51433492750 | 45100 | 44750 | 45150 | 44700 | 3083 |
| 488 | 20230911 | 111100 | 51295094900 | 44700 | 44800 | 44800 | 44650 | 4007 |
| 489 | 20230911 | 111000 | 51115948150 | 44750 | 44650 | 44800 | 44600 | 5956 |
| 490 | 20230911 | 110900 | 50849748250 | 44600 | 45150 | 45200 | 44600 | 16508 |
| 491 | 20230911 | 110800 | 50108457900 | 45200 | 45150 | 45200 | 45100 | 2093 |
| 492 | 20230911 | 110700 | 50013975850 | 45150 | 45250 | 45250 | 45050 | 3924 |
| 493 | 20230911 | 110600 | 49836924450 | 45200 | 45350 | 45450 | 45150 | 2784 |
| 494 | 20230911 | 110500 | 49710874250 | 45300 | 45350 | 45350 | 45100 | 3940 |
| 495 | 20230911 | 110400 | 49532762950 | 45350 | 45350 | 45350 | 45150 | 6141 |
| 496 | 20230911 | 110300 | 49254995850 | 45350 | 45300 | 45350 | 45050 | 7130 |
| 497 | 20230911 | 110200 | 48932679900 | 45350 | 45400 | 45450 | 45250 | 4526 |
| 498 | 20230911 | 110100 | 48727480200 | 45350 | 45700 | 45700 | 45350 | 7786 |
| 499 | 20230911 | 110000 | 48373316150 | 45700 | 45600 | 45800 | 45600 | 3251 |
| 500 | 20230911 | 105900 | 48224704150 | 45600 | 45850 | 45950 | 45600 | 9236 |
| 501 | 20230911 | 105800 | 47801999050 | 45850 | 46100 | 46250 | 45850 | 7734 |
| 502 | 20230911 | 105700 | 47446042400 | 46150 | 45900 | 46200 | 45900 | 4082 |
| 503 | 20230911 | 105600 | 47257880500 | 45850 | 46200 | 46500 | 45700 | 13860 |
| 504 | 20230911 | 105500 | 46620847600 | 46150 | 46250 | 46500 | 46000 | 9856 |
| 505 | 20230911 | 105400 | 46165771050 | 46300 | 46450 | 46550 | 46000 | 15657 |
| 506 | 20230911 | 105300 | 45441434650 | 46450 | 46700 | 46950 | 46350 | 32604 |
| 507 | 20230911 | 105200 | 43915946450 | 46700 | 46250 | 46900 | 46200 | 42621 |
| 508 | 20230911 | 105100 | 41927516350 | 46300 | 45750 | 46300 | 45650 | 21426 |
| 509 | 20230911 | 105000 | 40941474150 | 45750 | 46100 | 46100 | 45400 | 34387 |
| 510 | 20230911 | 104900 | 39368661600 | 46050 | 46200 | 46750 | 45800 | 71288 |
| 511 | 20230911 | 104800 | 36060017400 | 46200 | 45200 | 46200 | 45200 | 42298 |
| 512 | 20230911 | 104700 | 34119445600 | 45250 | 45300 | 45300 | 45200 | 1039 |
| 513 | 20230911 | 104600 | 34072438100 | 45350 | 45550 | 45550 | 45250 | 2568 |
| 514 | 20230911 | 104500 | 33955880700 | 45550 | 45650 | 45700 | 45550 | 1455 |
| 515 | 20230911 | 104400 | 33889503500 | 45650 | 45500 | 45700 | 45450 | 5642 |
| 516 | 20230911 | 104300 | 33632012800 | 45500 | 45600 | 45650 | 45500 | 2245 |
| 517 | 20230911 | 104200 | 33529676750 | 45600 | 45700 | 45700 | 45600 | 3156 |
| 518 | 20230911 | 104100 | 33385561600 | 45700 | 45450 | 45700 | 45400 | 10959 |
| 519 | 20230911 | 104000 | 32885890100 | 45500 | 45300 | 45500 | 45300 | 3670 |
| 520 | 20230911 | 103900 | 32719100550 | 45350 | 45250 | 45350 | 45150 | 3055 |
| 521 | 20230911 | 103800 | 32580880150 | 45250 | 45200 | 45450 | 45150 | 2647 |
| 522 | 20230911 | 103700 | 32461022050 | 45200 | 45350 | 45500 | 45050 | 6448 |
| 523 | 20230911 | 103600 | 32168601350 | 45350 | 45050 | 45450 | 44850 | 9655 |
| 524 | 20230911 | 103500 | 31731796300 | 45050 | 44750 | 45100 | 44750 | 6669 |
| 525 | 20230911 | 103400 | 31432271400 | 44750 | 44750 | 44800 | 44600 | 1028 |
| 526 | 20230911 | 103300 | 31386292200 | 44750 | 44850 | 44850 | 44700 | 1732 |
| 527 | 20230911 | 103200 | 31308748450 | 44850 | 44600 | 44850 | 44600 | 2486 |
| 528 | 20230911 | 103100 | 31197469300 | 44600 | 44750 | 44750 | 44500 | 1290 |
| 529 | 20230911 | 103000 | 31139882500 | 44750 | 44500 | 44800 | 44450 | 2316 |
| 530 | 20230911 | 102900 | 31036522750 | 44450 | 44550 | 44550 | 44400 | 1247 |
| 531 | 20230911 | 102800 | 30981044650 | 44550 | 44250 | 44600 | 44200 | 5565 |
| 532 | 20230911 | 102700 | 30734038800 | 44250 | 44200 | 44250 | 44050 | 1372 |
| 533 | 20230911 | 102600 | 30673409450 | 44000 | 44250 | 44300 | 44000 | 3051 |
| 534 | 20230911 | 102500 | 30538960800 | 44250 | 44100 | 44400 | 43900 | 7549 |
| 535 | 20230911 | 102400 | 30206238200 | 44100 | 44050 | 44150 | 43850 | 8248 |
| 536 | 20230911 | 102300 | 29843816000 | 44100 | 44200 | 44300 | 44000 | 5791 |
| 537 | 20230911 | 102200 | 29588218700 | 44200 | 44550 | 44650 | 44200 | 5245 |
| 538 | 20230911 | 102100 | 29355200850 | 44550 | 44350 | 44550 | 44300 | 1916 |
| 539 | 20230911 | 102000 | 29270117500 | 44350 | 44200 | 44700 | 44200 | 4438 |
| 540 | 20230911 | 101900 | 29072591200 | 44200 | 44650 | 44650 | 44150 | 10508 |
| 541 | 20230911 | 101800 | 28606174650 | 44650 | 44750 | 44750 | 44600 | 1916 |
| 542 | 20230911 | 101700 | 28520563000 | 44700 | 44750 | 44800 | 44700 | 2342 |
| 543 | 20230911 | 101600 | 28415826250 | 44750 | 44900 | 44950 | 44750 | 3132 |
| 544 | 20230911 | 101500 | 28275529750 | 44900 | 44550 | 44950 | 44500 | 7845 |
| 545 | 20230911 | 101400 | 27925421200 | 44550 | 44800 | 44900 | 44550 | 7319 |
| 546 | 20230911 | 101300 | 27598395400 | 44800 | 45450 | 45500 | 44800 | 11854 |
| 547 | 20230911 | 101200 | 27064037400 | 45500 | 45600 | 45650 | 45400 | 3832 |
| 548 | 20230911 | 101100 | 26889536700 | 45550 | 45700 | 45750 | 45550 | 4251 |
| 549 | 20230911 | 101000 | 26695417700 | 45750 | 45650 | 45750 | 45600 | 6961 |
| 550 | 20230911 | 100900 | 26377172600 | 45650 | 45450 | 45650 | 45400 | 4612 |
| 551 | 20230911 | 100800 | 26167239400 | 45450 | 45500 | 45550 | 45400 | 2728 |
| 552 | 20230911 | 100700 | 26043157250 | 45550 | 45450 | 45600 | 45400 | 5591 |
| 553 | 20230911 | 100600 | 25788724600 | 45450 | 45200 | 45500 | 45050 | 6450 |
| 554 | 20230911 | 100500 | 25496423200 | 45200 | 45250 | 45350 | 45150 | 2054 |
| 555 | 20230911 | 100400 | 25403482750 | 45350 | 44950 | 45350 | 44950 | 2862 |
| 556 | 20230911 | 100300 | 25274231650 | 45150 | 45250 | 45350 | 44900 | 5437 |
| 557 | 20230911 | 100200 | 25028375650 | 45250 | 44950 | 45250 | 44550 | 11661 |
| 558 | 20230911 | 100100 | 24506049000 | 45000 | 45300 | 45350 | 44950 | 4936 |
| 559 | 20230911 | 100000 | 24283139250 | 45200 | 45400 | 45500 | 44800 | 13567 |
| 560 | 20230911 | 095900 | 23671659500 | 45400 | 45800 | 45850 | 45400 | 5094 |
| 561 | 20230911 | 095800 | 23438856650 | 45800 | 45450 | 45900 | 45350 | 10994 |
| 562 | 20230911 | 095700 | 22936983150 | 45400 | 45450 | 45600 | 45400 | 5957 |
| 563 | 20230911 | 095600 | 22666153750 | 45450 | 45700 | 45700 | 45450 | 6307 |
| 564 | 20230911 | 095500 | 22378837150 | 45700 | 45650 | 45850 | 45300 | 15753 |
| 565 | 20230911 | 095400 | 21660739350 | 45600 | 46300 | 46350 | 45400 | 17017 |
| 566 | 20230911 | 095300 | 20879773650 | 46350 | 45450 | 46350 | 45250 | 33588 |
| 567 | 20230911 | 095200 | 19336213150 | 45500 | 45250 | 45550 | 44800 | 16932 |
| 568 | 20230911 | 095100 | 18571935350 | 45200 | 45350 | 45600 | 45150 | 13930 |
| 569 | 20230911 | 095000 | 17940328900 | 45300 | 45650 | 46250 | 45300 | 31495 |
| 570 | 20230911 | 094900 | 16494842600 | 45850 | 45300 | 46100 | 45200 | 37108 |
| 571 | 20230911 | 094800 | 14793833700 | 45400 | 44800 | 45850 | 44650 | 23142 |
| 572 | 20230911 | 094700 | 13741537900 | 44650 | 45500 | 46100 | 44650 | 50266 |
| 573 | 20230911 | 094600 | 11447797500 | 45450 | 45650 | 45700 | 44550 | 30090 |
| 574 | 20230911 | 094500 | 10092556900 | 45750 | 45750 | 45850 | 45700 | 31112 |
| 575 | 20230911 | 094400 | 8668924900 | 45700 | 45700 | 45700 | 45700 | 0 |
| 576 | 20230911 | 094300 | 8668924900 | 45700 | 44550 | 45700 | 44500 | 33187 |
| 577 | 20230911 | 094200 | 7170520550 | 44550 | 43950 | 44800 | 43900 | 37809 |
| 578 | 20230911 | 094100 | 5490654250 | 43950 | 43650 | 44000 | 43650 | 12898 |
| 579 | 20230911 | 094000 | 4924811750 | 43750 | 43550 | 43900 | 43300 | 16574 |
| 580 | 20230911 | 093900 | 4200522150 | 43550 | 43000 | 43550 | 42950 | 20887 |
| 581 | 20230911 | 093800 | 3295145550 | 43000 | 42950 | 43050 | 42950 | 759 |
| 582 | 20230911 | 093700 | 3262503800 | 42950 | 42950 | 43000 | 42900 | 890 |
| 583 | 20230911 | 093600 | 3224308050 | 42900 | 42800 | 42950 | 42800 | 609 |
| 584 | 20230911 | 093500 | 3198188850 | 42800 | 42750 | 42800 | 42700 | 820 |
| 585 | 20230911 | 093400 | 3163140500 | 42750 | 42750 | 42800 | 42650 | 536 |
| 586 | 20230911 | 093300 | 3140253200 | 42800 | 42850 | 42850 | 42800 | 292 |
| 587 | 20230911 | 093200 | 3127754100 | 42800 | 42800 | 43000 | 42700 | 2255 |
| 588 | 20230911 | 093100 | 3031050400 | 42850 | 42700 | 42850 | 42550 | 1261 |
| 589 | 20230911 | 093000 | 2977207850 | 42650 | 42650 | 42650 | 42550 | 2169 |
| 590 | 20230911 | 092900 | 2884802100 | 42700 | 42800 | 42800 | 42700 | 1350 |
| 591 | 20230911 | 092800 | 2827107650 | 42800 | 42850 | 42900 | 42700 | 675 |
| 592 | 20230911 | 092700 | 2798204050 | 42850 | 43000 | 43000 | 42600 | 1263 |
| 593 | 20230911 | 092600 | 2744162650 | 43000 | 42950 | 43050 | 42950 | 1540 |
| 594 | 20230911 | 092500 | 2677943150 | 43000 | 42850 | 43000 | 42700 | 2232 |
| 595 | 20230911 | 092400 | 2582440100 | 42850 | 43150 | 43250 | 42850 | 3884 |
| 596 | 20230911 | 092300 | 2415325800 | 43200 | 43150 | 43350 | 43100 | 8570 |
| 597 | 20230911 | 092200 | 2044681600 | 43100 | 43000 | 43100 | 42900 | 4959 |
| 598 | 20230911 | 092100 | 1831318550 | 43000 | 43150 | 43300 | 42900 | 9377 |
| 599 | 20230911 | 092000 | 1427250850 | 43100 | 42200 | 43150 | 42200 | 8369 |
| 600 | 20230911 | 091900 | 1069906300 | 42150 | 42000 | 42150 | 42000 | 2193 |
| 601 | 20230911 | 091800 | 977656700 | 42050 | 41700 | 42050 | 41550 | 3824 |
| 602 | 20230911 | 091700 | 817899850 | 41700 | 41600 | 41750 | 41600 | 889 |
| 603 | 20230911 | 091600 | 780860950 | 41650 | 41350 | 41650 | 41300 | 2227 |
| 604 | 20230911 | 091500 | 688567850 | 41300 | 41450 | 41450 | 41300 | 1316 |
| 605 | 20230911 | 091400 | 634160600 | 41450 | 41400 | 41450 | 41350 | 966 |
| 606 | 20230911 | 091300 | 594179200 | 41400 | 41400 | 41450 | 41350 | 865 |
| 607 | 20230911 | 091200 | 558402450 | 41300 | 41300 | 41450 | 41300 | 487 |
| 608 | 20230911 | 091100 | 538270600 | 41350 | 41500 | 41550 | 41350 | 599 |
| 609 | 20230911 | 091000 | 513462350 | 41550 | 41550 | 41550 | 41350 | 209 |
| 610 | 20230911 | 090900 | 504800150 | 41550 | 41350 | 41550 | 41300 | 1402 |
| 611 | 20230911 | 090800 | 446878600 | 41600 | 41650 | 41650 | 41350 | 330 |
| 612 | 20230911 | 090700 | 433228000 | 41350 | 41400 | 41650 | 41350 | 1974 |
| 613 | 20230911 | 090600 | 351550450 | 41450 | 41500 | 41650 | 41450 | 451 |
| 614 | 20230911 | 090500 | 332825050 | 41700 | 41650 | 41700 | 41500 | 1030 |
| 615 | 20230911 | 090400 | 290006050 | 41700 | 41750 | 41750 | 41550 | 854 |
| 616 | 20230911 | 090300 | 254366400 | 41750 | 41700 | 41800 | 41700 | 589 |
| 617 | 20230911 | 090200 | 229770650 | 41700 | 41450 | 41700 | 41400 | 1544 |
| 618 | 20230911 | 090100 | 165679400 | 41600 | 41500 | 41600 | 41400 | 1440 |
| 619 | 20230911 | 090000 | 105969800 | 41450 | 41550 | 41650 | 41450 | 2433 |